Restaurant Brands International Limited Partnership (RSTRF) stock
RSTRFOTCRetail-Eating PlacesFiscal year ends December 31Also trades as QSP
$74.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Restaurant Brands International Limited Partnership share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$74.00
0.00% on the day
52-week range
$68.05 – $86.00
-14.0% from the high
Change over 52 weeks
+7.7%
From $68.70 on Oct 17, 2025
Average volume
14
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Sep 2026 | $75.00 | $75.00 | $74.00 | $74.00 | -1.33% | 500 |
| Aug 2026 | $72.33 | $75.00 | $72.33 | $75.00 | +3.69% | 565 |
| Jul 2026 | $72.33 | $72.33 | $72.33 | $72.33 | 0.00% | 0 |
| Jun 2026 | $79.59 | $79.59 | $72.33 | $72.33 | -9.12% | 310 |
| May 2026 | $81.72 | $86.00 | $79.59 | $79.59 | +1.76% | 2,103 |
| Apr 2026 | $74.48 | $78.21 | $74.48 | $78.21 | +5.01% | 102 |
| Mar 2026 | $68.05 | $81.19 | $68.05 | $74.48 | +9.45% | 726 |
| Feb 2026 | $68.05 | $68.05 | $68.05 | $68.05 | 0.00% | 0 |
| Jan 2026 | $68.84 | $68.84 | $68.05 | $68.05 | -1.14% | 1,000 |
| Dec 2025 | $72.45 | $72.45 | $68.84 | $68.84 | -4.99% | 206 |
| Nov 2025 | $68.70 | $72.95 | $68.70 | $72.45 | +5.46% | 2,180 |
| Oct 2025 | $65.57 | $68.70 | $65.57 | $68.70 | +4.78% | 103 |
| Sep 2025 | $65.58 | $65.58 | $65.43 | $65.57 | -0.02% | 200 |
| Aug 2025 | $71.07 | $71.07 | $65.58 | $65.58 | -7.72% | 152 |
| Jul 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| Jun 2025 | $71.07 | $71.07 | $71.07 | $71.07 | 0.00% | 0 |
| May 2025 | $59.29 | $71.07 | $59.29 | $71.07 | +19.86% | 1,832 |
| Apr 2025 | $65.00 | $65.00 | $59.29 | $59.29 | -8.78% | 362 |
| Mar 2025 | $64.55 | $65.00 | $64.55 | $65.00 | +0.70% | 383 |
| Feb 2025 | $60.89 | $64.55 | $60.89 | $64.55 | +6.01% | 976 |
| Jan 2025 | $70.40 | $70.40 | $59.52 | $60.89 | -13.51% | 400 |
| Dec 2024 | $69.00 | $70.40 | $69.00 | $70.40 | +2.03% | 1,022 |
| Nov 2024 | $69.24 | $69.24 | $69.00 | $69.00 | -0.35% | 200 |
| Oct 2024 | $70.08 | $72.55 | $69.22 | $69.24 | -1.20% | 2,621 |
| Sep 2024 | $69.84 | $70.08 | $69.84 | $70.08 | +0.35% | 500 |
| Aug 2024 | $70.26 | $71.50 | $69.84 | $69.84 | -0.60% | 2,900 |
| Jul 2024 | $66.43 | $74.58 | $66.43 | $70.26 | +5.76% | 2,800 |
| Jun 2024 | $69.50 | $69.50 | $66.43 | $66.43 | -4.42% | 200 |
| May 2024 | $75.72 | $75.72 | $65.62 | $69.50 | -8.21% | 900 |
| Apr 2024 | $79.00 | $79.00 | $73.62 | $75.72 | -4.15% | 1,400 |
| Mar 2024 | $77.50 | $81.74 | $77.50 | $79.00 | +2.32% | 1,100 |
| Feb 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Jan 2024 | $77.21 | $77.21 | $77.21 | $77.21 | 0.00% | 0 |
| Dec 2023 | $71.10 | $78.34 | $71.05 | $77.21 | +12.14% | 1,000 |
| Nov 2023 | $66.54 | $68.85 | $66.54 | $68.85 | +3.47% | 2,600 |
| Oct 2023 | $66.54 | $66.54 | $66.54 | $66.54 | 0.00% | 100 |
| Sep 2023 | $68.30 | $68.30 | $66.54 | $66.54 | -2.57% | 200 |
| Aug 2023 | $77.65 | $77.65 | $67.63 | $68.30 | -12.05% | 12,000 |
| Jul 2023 | $78.67 | $78.67 | $77.25 | $77.65 | -1.30% | 1,900 |
| Jun 2023 | $70.11 | $78.67 | $70.11 | $78.67 | +12.21% | 2,200 |
| May 2023 | $66.31 | $72.18 | $66.31 | $70.11 | +5.73% | 500 |
| Apr 2023 | $63.70 | $69.28 | $63.70 | $66.31 | +4.10% | 1,200 |
| Mar 2023 | $67.06 | $67.06 | $63.14 | $63.70 | -5.01% | 2,200 |
| Feb 2023 | $66.44 | $67.06 | $66.44 | $67.06 | +0.93% | 1,400 |
| Jan 2023 | $64.15 | $67.10 | $64.15 | $66.44 | +3.57% | 1,100 |
| Dec 2022 | $67.47 | $67.47 | $64.15 | $64.15 | -4.91% | 2,100 |
| Nov 2022 | $57.41 | $67.47 | $57.41 | $67.47 | +17.51% | 1,100 |
| Oct 2022 | $53.91 | $57.41 | $53.91 | $57.41 | +6.49% | 500 |
| Sep 2022 | $58.63 | $58.63 | $53.91 | $53.91 | -8.05% | 300 |
| Aug 2022 | $55.33 | $60.52 | $55.33 | $58.63 | +5.96% | 2,100 |
| Jul 2022 | $48.72 | $55.33 | $48.72 | $55.33 | +13.57% | 600 |
| Jun 2022 | $50.43 | $50.43 | $47.50 | $48.72 | -3.39% | 700 |
| May 2022 | $57.00 | $57.00 | $50.00 | $50.43 | -11.52% | 13,500 |
| Apr 2022 | $56.54 | $61.13 | $56.54 | $57.00 | +0.81% | 900 |
| Mar 2022 | $50.69 | $56.54 | $50.69 | $56.54 | +11.55% | 100 |
| Feb 2022 | $54.08 | $54.08 | $50.69 | $50.69 | -6.27% | 300 |
| Jan 2022 | $60.12 | $60.12 | $54.08 | $54.08 | -10.04% | 11,800 |
| Dec 2021 | $55.97 | $60.12 | $55.21 | $60.12 | +7.41% | 2,200 |
| Nov 2021 | $56.99 | $58.59 | $55.96 | $55.97 | -1.79% | 3,300 |
| Oct 2021 | $55.74 | $62.22 | $55.74 | $56.99 | +2.25% | 1,900 |
| Sep 2021 | $61.47 | $61.47 | $55.74 | $55.74 | -9.32% | 500 |
| Aug 2021 | $65.50 | $65.50 | $61.47 | $61.47 | -6.15% | 200 |
| Jul 2021 | $64.57 | $65.50 | $64.06 | $65.50 | +1.44% | 3,300 |
| Jun 2021 | $67.00 | $67.00 | $64.57 | $64.57 | -3.62% | 3,100 |
| May 2021 | $67.10 | $69.76 | $66.76 | $67.00 | -0.15% | 9,900 |
| Apr 2021 | $64.92 | $67.10 | $61.25 | $67.10 | +3.36% | 1,900 |
| Mar 2021 | $59.36 | $64.92 | $59.36 | $64.92 | +9.36% | 2,100 |
| Feb 2021 | $58.60 | $59.76 | $57.14 | $59.36 | +1.30% | 1,000 |
| Jan 2021 | $61.01 | $63.37 | $58.60 | $58.60 | -3.95% | 1,900 |
| Dec 2020 | $60.66 | $61.01 | $58.59 | $61.01 | +0.57% | 2,100 |
| Nov 2020 | $51.45 | $60.66 | $38.26 | $60.66 | +14.29% | 1,100 |
| Oct 2020 | $55.22 | $73.31 | $52.95 | $53.08 | -3.88% | 11,200 |
| Sep 2020 | $55.40 | $57.03 | $54.86 | $55.22 | -0.32% | 3,400 |
| Aug 2020 | $56.33 | $56.33 | $51.55 | $55.40 | -1.66% | 35,900 |
| Jul 2020 | $58.73 | $58.73 | $53.26 | $56.33 | +5.08% | 7,700 |
| Jun 2020 | $55.61 | $58.71 | $53.61 | $53.61 | -3.59% | 1,700 |
| May 2020 | $51.20 | $55.61 | $46.44 | $55.61 | +8.61% | 14,500 |
| Apr 2020 | $35.70 | $51.20 | $34.64 | $51.20 | +27.97% | 6,600 |
| Mar 2020 | $53.65 | $58.56 | $28.73 | $40.01 | -31.12% | 556,500 |
| Feb 2020 | $60.68 | $68.13 | $57.48 | $58.09 | -4.27% | 15,100 |
| Jan 2020 | $63.64 | $66.51 | $58.38 | $60.68 | -4.65% | 5,500 |
| Dec 2019 | $65.53 | $71.49 | $59.24 | $63.64 | -1.81% | 31,500 |
| Nov 2019 | $65.17 | $67.28 | $64.82 | $64.82 | -0.69% | 5,300 |
| Oct 2019 | $73.29 | $73.29 | $64.93 | $65.26 | -10.95% | 7,900 |
| Sep 2019 | $78.34 | $78.34 | $73.29 | $73.29 | -6.45% | 6,900 |
| Aug 2019 | $74.51 | $78.34 | $71.71 | $78.34 | +4.92% | 4,200 |
| Jul 2019 | $70.96 | $74.68 | $69.84 | $74.66 | +5.22% | 12,200 |
| Jun 2019 | $65.38 | $70.96 | $51.56 | $70.96 | +7.14% | 14,900 |
| May 2019 | $64.42 | $68.35 | $63.62 | $66.23 | +2.81% | 13,900 |
| Apr 2019 | $64.93 | $67.70 | $64.42 | $64.42 | -0.78% | 17,700 |
| Mar 2019 | $62.49 | $64.93 | $62.30 | $64.93 | +3.90% | 1,700 |
| Feb 2019 | $62.22 | $65.10 | $62.22 | $62.49 | +0.43% | 132,200 |
| Jan 2019 | $51.12 | $62.78 | $50.96 | $62.22 | +18.22% | 14,000 |
| Dec 2018 | $57.13 | $57.13 | $52.63 | $52.63 | -10.02% | 3,000 |
| Nov 2018 | $54.00 | $58.49 | $54.00 | $58.49 | +8.32% | 5,100 |
| Oct 2018 | $59.02 | $59.02 | $54.00 | $54.00 | -8.50% | 1,800 |
| Sep 2018 | $58.97 | $59.02 | $56.58 | $59.02 | +0.08% | 1,700 |
| Aug 2018 | $62.52 | $63.52 | $58.97 | $58.97 | -5.68% | 1,400 |
| Jul 2018 | $59.78 | $64.27 | $59.78 | $62.52 | +4.78% | 3,900 |
| Jun 2018 | $57.21 | $60.25 | $57.21 | $59.67 | +4.29% | 12,500 |
| May 2018 | $54.00 | $57.51 | $54.00 | $57.21 | +5.94% | 6,600 |
| Apr 2018 | $57.25 | $57.42 | $54.00 | $54.00 | -5.67% | 3,300 |
| Mar 2018 | $57.80 | $61.07 | $57.25 | $57.25 | -2.94% | 3,800 |
| Feb 2018 | $60.43 | $65.08 | $56.08 | $58.98 | -2.39% | 7,000 |
| Jan 2018 | $61.86 | $65.22 | $59.89 | $60.43 | -2.32% | 1,500 |
| Dec 2017 | $66.15 | $66.15 | $61.16 | $61.86 | -6.48% | 1,300 |
| Nov 2017 | $65.03 | $66.16 | $64.04 | $66.15 | +1.72% | 4,000 |
| Oct 2017 | $63.65 | $67.10 | $63.20 | $65.03 | +2.17% | 2,400 |
| Sep 2017 | $61.52 | $64.47 | $61.52 | $63.65 | +3.46% | 53,100 |
| Aug 2017 | $60.93 | $62.49 | $58.65 | $61.52 | +0.98% | 3,000 |
| Jul 2017 | $62.12 | $63.25 | $60.88 | $60.93 | -1.91% | 3,300 |
| Jun 2017 | $60.63 | $62.42 | $57.08 | $62.12 | +2.45% | 4,200 |
| May 2017 | $56.73 | $61.11 | $54.00 | $60.63 | +6.88% | 10,400 |
| Apr 2017 | $55.77 | $57.27 | $55.70 | $56.73 | +1.71% | 4,300 |
| Mar 2017 | $55.25 | $55.77 | $53.78 | $55.77 | +0.25% | 6,900 |
| Feb 2017 | $48.82 | $57.68 | $48.82 | $55.63 | +12.47% | 7,000 |
| Jan 2017 | $47.62 | $50.19 | $47.48 | $49.47 | +4.58% | 2,400 |
| Dec 2016 | $47.61 | $49.94 | $47.13 | $47.30 | -1.67% | 4,900 |
| Nov 2016 | $43.29 | $48.10 | $43.11 | $48.10 | +11.11% | 8,900 |
| Oct 2016 | $43.81 | $46.70 | $43.29 | $43.29 | -2.55% | 12,400 |
| Sep 2016 | $48.68 | $48.95 | $44.43 | $44.43 | -5.46% | 13,400 |
| Aug 2016 | $47.72 | $47.72 | $46.91 | $46.99 | – | 1,300 |
Seasonality
RSTRF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.9% | 0.8% | 0.7% | 2.4% | 3.3% | 0.9% | 3.3% | -1.8% | -1.7% | -0.9% | 5.3% | 0.0% |
| Months up | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -1.1% | 0.0% | 10.4% | 5.0% | 1.8% | -8.4% | 0.0% | 3.7% | -0.5% | 0.0% | ||
| 2025 | -13.5% | 6.0% | 1.7% | -8.8% | 19.9% | 0.9% | 0.0% | -7.7% | -0.0% | 4.8% | 5.5% | -5.0% |
| 2024 | 0.0% | 0.0% | 3.0% | -4.2% | -8.2% | -3.6% | 5.8% | -0.6% | 1.2% | -1.2% | -0.3% | 2.9% |
| 2023 | 3.6% | 0.9% | -4.2% | 4.1% | 5.7% | 13.0% | -1.3% | -12.0% | -1.8% | 0.0% | 3.5% | 12.9% |
| 2022 | -10.0% | -6.3% | 12.6% | 0.8% | -11.5% | -2.3% | 13.6% | 6.0% | -7.2% | 6.5% | 17.5% | -4.1% |
| 2021 | -3.9% | 1.3% | 10.3% | 3.4% | -0.1% | -2.8% | 1.4% | -6.2% | -8.5% | 2.2% | -1.8% | 8.4% |
| 2020 | -4.7% | -4.3% | -30.3% | 28.0% | 8.6% | -2.7% | 5.1% | -1.7% | 0.6% | -3.9% | 14.3% | 1.5% |
| 2019 | 18.2% | 0.4% | 4.7% | -0.8% | 2.8% | 7.9% | 5.2% | 4.9% | -5.8% | -11.0% | -0.7% | -1.1% |
| 2018 | -2.3% | -2.4% | -2.2% | -5.7% | 6.8% | 4.3% | 4.8% | -5.7% | 0.9% | -8.5% | 8.3% | -9.3% |
| 2017 | 4.6% | 12.5% | 0.6% | 1.7% | 7.2% | 2.4% | -1.9% | 1.0% | 3.8% | 2.2% | 1.7% | -6.2% |