Restaurant Brands International Limited Partnership(RSTRF US)
$73.65+0.000.00%Ext:$73.65+0.000.00%(Market Closed · 20:00:00 UTC)
Sep 15, 2026 | 742 | 23.8M | 14 | 0.00% | 53.00 |
Aug 31, 2026 | 742 | 23.8M | 1 | 0.00% | 742.00 |
Aug 14, 2026 | 742 | 23.8M | 114 | 0.00% | 6.51 |
Jul 31, 2026 | 742 | 23.8M | 1 | 0.00% | 742.00 |
Jul 15, 2026 | 742 | 23.8M | 3 | 0.00% | 247.33 |
Jun 30, 2026 | 742 | 23.8M | 42 | 0.00% | 17.67 |
Jun 15, 2026 | 778 | 23.8M | 21 | 0.00% | 37.05 |
May 29, 2026 | 742 | 23.8M | 1 | 0.00% | 742.00 |
May 15, 2026 | 742 | 23.8M | 385 | 0.00% | 1.93 |
Apr 30, 2026 | 784 | 23.8M | 11 | 0.00% | 71.27 |
Apr 15, 2026 | 815 | 23.8M | 41 | 0.00% | 19.88 |
Mar 31, 2026 | 816 | 23.8M | 89 | 0.00% | 9.17 |
Mar 13, 2026 | 748 | 23.8M | 47 | 0.00% | 15.91 |
Feb 27, 2026 | 749 | 23.8M | 13 | 0.00% | 57.62 |
Feb 13, 2026 | 753 | 23.8M | 2 | 0.00% | 376.50 |
Jan 30, 2026 | 753 | 23.8M | 206 | 0.00% | 3.66 |
Jan 15, 2026 | 868 | 23.8M | 2 | 0.00% | 434.00 |
Dec 31, 2025 | 946 | 23.8M | 55 | 0.00% | 17.20 |
Dec 15, 2025 | 870 | 23.8M | 4 | 0.00% | 217.50 |
Nov 28, 2025 | 858 | 23.8M | 486 | 0.00% | 1.77 |
Nov 14, 2025 | 858 | 23.8M | 2 | 0.00% | 429.00 |
Oct 31, 2025 | 880 | 23.8M | 4 | 0.00% | 220.00 |
Oct 15, 2025 | 880 | 23.8M | 29 | 0.00% | 30.34 |
Sep 30, 2025 | 880 | 23.8M | 37 | 0.00% | 23.78 |
Sep 15, 2025 | 880 | 23.8M | 1 | 0.00% | 880.00 |
Aug 29, 2025 | 880 | 23.8M | 31 | 0.00% | 28.39 |
Aug 15, 2025 | 880 | 23.8M | 3 | 0.00% | 293.33 |
Jul 31, 2025 | 1.2K | 23.8M | 3 | 0.01% | 398.33 |
Jul 15, 2025 | 1.2K | 23.8M | 3 | 0.01% | 398.33 |
Jun 30, 2025 | 1.2K | 23.8M | 2 | 0.01% | 597.50 |
Jun 13, 2025 | 1.2K | 23.8M | 1 | 0.01% | 999.99 |
May 30, 2025 | 1.2K | 23.8M | 142 | 0.01% | 8.42 |
May 15, 2025 | 1.2K | 23.8M | 205 | 0.01% | 5.83 |
Apr 30, 2025 | 1.2K | 23.8M | 532 | 0.01% | 2.25 |
Apr 15, 2025 | 1.2K | 23.8M | 80 | 0.01% | 14.94 |
Mar 31, 2025 | 1.2K | 23.8M | 82 | 0.01% | 14.57 |
Mar 14, 2025 | 1.2K | 23.8M | 1 | 0.01% | 999.99 |
Feb 28, 2025 | 1.2K | 23.8M | 217 | 0.01% | 5.51 |
Feb 14, 2025 | 1.2K | 23.8M | 10 | 0.01% | 119.50 |
Jan 31, 2025 | 1.2K | 23.8M | 55 | 0.01% | 21.73 |
Jan 15, 2025 | 1.2K | 23.8M | 33 | 0.01% | 36.21 |
Dec 31, 2024 | 1.2K | 23.8M | 3 | 0.01% | 398.33 |
Dec 13, 2024 | 1.2K | 23.8M | 215 | 0.01% | 5.56 |
Nov 29, 2024 | 1.2K | 23.8M | 45 | 0.01% | 26.84 |
Nov 15, 2024 | 1.2K | 23.8M | 5 | 0.01% | 241.80 |
Oct 31, 2024 | 1.2K | 23.8M | 445 | 0.01% | 2.72 |
Oct 15, 2024 | 1.2K | 23.8M | 4 | 0.01% | 302.75 |
Sep 30, 2024 | 1.2K | 23.8M | 103 | 0.01% | 11.78 |
Sep 13, 2024 | 1.2K | 23.8M | 6 | 0.01% | 204.00 |
Aug 30, 2024 | 1.2K | 23.8M | 8 | 0.01% | 153.13 |
Aug 15, 2024 | 1.2K | 23.8M | 507 | 0.01% | 2.42 |
Jul 31, 2024 | 1.2K | 23.8M | 349 | 0.01% | 3.51 |
Jul 15, 2024 | 1.2K | 23.8M | 168 | 0.01% | 7.23 |
Jun 28, 2024 | 1.2K | 23.8M | 25 | 0.01% | 48.56 |
Jun 14, 2024 | 1.4K | 23.8M | 5 | 0.01% | 272.80 |
May 31, 2024 | 1.5K | 23.8M | 102 | 0.01% | 14.35 |
May 15, 2024 | 1.2K | 23.8M | 83 | 0.01% | 14.67 |
Apr 30, 2024 | 1.2K | 23.8M | 22 | 0.01% | 55.36 |
Apr 15, 2024 | 1.2K | 23.8M | 249 | 0.01% | 4.95 |
Mar 28, 2024 | 1.2K | 23.8M | 50 | 0.01% | 23.92 |
Mar 15, 2024 | 1.2K | 23.8M | 148 | 0.01% | 8.08 |
Feb 29, 2024 | 1.2K | 23.8M | 0 | 0.01% | 999.99 |
Feb 15, 2024 | 1.2K | 23.8M | 2 | 0.01% | 598.00 |
Jan 31, 2024 | 1.2K | 23.8M | 3 | 0.01% | 399.00 |
Jan 12, 2024 | 1.2K | 23.8M | 6 | 0.01% | 199.50 |
Dec 29, 2023 | 1.2K | 23.8M | 33 | 0.01% | 36.27 |
Dec 15, 2023 | 1.2K | 23.8M | 167 | 0.01% | 7.16 |
Nov 30, 2023 | 1.2K | 23.8M | 217 | 0.01% | 5.51 |
Nov 15, 2023 | 1.2K | 23.8M | 285 | 0.01% | 4.19 |
Oct 31, 2023 | 1.2K | 23.8M | 17 | 0.01% | 70.29 |
Oct 13, 2023 | 1.2K | 23.8M | 3 | 0.01% | 398.33 |
Sep 29, 2023 | 1.2K | 23.8M | 42 | 0.01% | 28.45 |
Sep 15, 2023 | 1.2K | 23.8M | 23 | 0.01% | 51.96 |
Aug 31, 2023 | 1.2K | 23.8M | 1.9K | 0.01% | 1.00 |
Aug 15, 2023 | 1.7K | 23.8M | 77 | 0.01% | 21.53 |
Jul 31, 2023 | 1.7K | 23.8M | 312 | 0.01% | 5.33 |
Jul 14, 2023 | 1.3K | 23.8M | 55 | 0.01% | 22.95 |
Jun 30, 2023 | 1.4K | 23.8M | 439 | 0.01% | 3.24 |
Jun 15, 2023 | 1.3K | 23.8M | 28 | 0.01% | 47.79 |
May 31, 2023 | 1.4K | 23.8M | 85 | 0.01% | 16.15 |
May 15, 2023 | 1.4K | 23.8M | 57 | 0.01% | 24.84 |
Apr 28, 2023 | 1.3K | 23.8M | 125 | 0.01% | 10.61 |
Apr 14, 2023 | 1.2K | 23.8M | 166 | 0.01% | 7.41 |
Mar 31, 2023 | 1.2K | 23.8M | 3 | 0.01% | 398.33 |
Mar 15, 2023 | 1.2K | 23.8M | 387 | 0.01% | 3.09 |
Feb 28, 2023 | 1.2K | 23.8M | 90 | 0.01% | 13.28 |
Feb 15, 2023 | 1.2K | 23.8M | 239 | 0.01% | 5.00 |
Jan 31, 2023 | 1.2K | 23.8M | 207 | 0.01% | 6.00 |
Jan 13, 2023 | 1.2K | 23.8M | 67 | 0.01% | 17.76 |
Dec 30, 2022 | 1.2K | 23.8M | 117 | 0.01% | 10.17 |
Dec 15, 2022 | 1.2K | 23.8M | 317 | 0.01% | 3.76 |
Nov 30, 2022 | 1.2K | 23.8M | 124 | 0.01% | 9.60 |
Nov 15, 2022 | 1.2K | 23.8M | 96 | 0.01% | 12.41 |
Oct 31, 2022 | 1.2K | 23.8M | 92 | 0.01% | 12.95 |
Oct 14, 2022 | 1.2K | 23.8M | 32 | 0.01% | 37.22 |
Sep 30, 2022 | 1.2K | 23.8M | 63 | 0.01% | 18.89 |
Sep 15, 2022 | 1.2K | 23.8M | 1 | 0.01% | 999.99 |
Aug 31, 2022 | 1.2K | 23.8M | 244 | 0.01% | 4.88 |
Aug 15, 2022 | 1.2K | 23.8M | 125 | 0.01% | 9.52 |
Jul 29, 2022 | 1.2K | 23.8M | 65 | 0.01% | 18.32 |
Jul 15, 2022 | 1.2K | 23.8M | 65 | 0.01% | 18.32 |
Jun 30, 2022 | 1.2K | 23.8M | 43 | 0.01% | 27.67 |
Jun 15, 2022 | 1.2K | 23.8M | 85 | 0.01% | 14.04 |
May 31, 2022 | 1.2K | 23.8M | 238 | 0.01% | 5.02 |
May 13, 2022 | 1.2K | 23.8M | 2.4K | 0.01% | 1.00 |
Apr 29, 2022 | 1.2K | 23.8M | 176 | 0.01% | 6.78 |
Apr 14, 2022 | 1.2K | 23.8M | 13 | 0.01% | 92.31 |
Mar 31, 2022 | 1.2K | 23.8M | 42 | 0.01% | 28.36 |
Mar 15, 2022 | 1.2K | 23.8M | 8 | 0.01% | 148.75 |
Feb 28, 2022 | 1.2K | 23.8M | 84 | 0.01% | 14.17 |
Feb 15, 2022 | 1.2K | 23.8M | 20 | 0.01% | 59.50 |
Jan 31, 2022 | 1.2K | 23.8M | 2.3K | 0.01% | 1.00 |
Jan 14, 2022 | 1.2K | 23.8M | 122 | 0.01% | 9.75 |
Dec 31, 2021 | 1.2K | 23.8M | 355 | 0.01% | 3.35 |
Dec 15, 2021 | 1.2K | 23.8M | 51 | 0.01% | 23.33 |
Nov 30, 2021 | 1.2K | 23.8M | 156 | 0.01% | 7.63 |
Nov 15, 2021 | 1.2K | 23.8M | 500 | 0.01% | 2.38 |
Oct 29, 2021 | 1.2K | 23.8M | 152 | 0.01% | 7.83 |
Oct 15, 2021 | 1.2K | 23.8M | 118 | 0.01% | 10.08 |
Sep 30, 2021 | 1.2K | 23.8M | 84 | 0.01% | 14.17 |
Sep 15, 2021 | 1.2K | 23.8M | 12 | 0.01% | 103.50 |
Aug 31, 2021 | 1.2K | 23.8M | 20 | 0.01% | 62.10 |
Aug 13, 2021 | 1.3K | 23.8M | 23 | 0.01% | 58.35 |
Jul 30, 2021 | 1.2K | 23.8M | 150 | 0.01% | 8.28 |
Jul 15, 2021 | 1.2K | 23.8M | 479 | 0.01% | 2.59 |
Jun 30, 2021 | 1.2K | 23.8M | 574 | 0.01% | 2.16 |
Jun 15, 2021 | 1.2K | 23.8M | 39 | 0.01% | 31.85 |
May 28, 2021 | 1.2K | 23.8M | 136 | 0.01% | 9.13 |
May 14, 2021 | 1.2K | 23.8M | 161 | 0.01% | 7.71 |
Apr 30, 2021 | 1.2K | 23.8M | 17 | 0.01% | 73.06 |
Apr 15, 2021 | 1.2K | 23.8M | 334 | 0.01% | 3.72 |
Mar 31, 2021 | 1.2K | 23.8M | 11 | 0.01% | 112.91 |
Mar 15, 2021 | 1.2K | 23.8M | 378 | 0.01% | 3.29 |
Feb 26, 2021 | 1.2K | 23.8M | 17 | 0.01% | 73.06 |
Feb 12, 2021 | 1.2K | 23.8M | 23 | 0.01% | 54.00 |
Jan 29, 2021 | 1.2K | 23.8M | 137 | 0.01% | 9.07 |
Jan 15, 2021 | 1.4K | 23.8M | 259 | 0.01% | 5.57 |
Dec 31, 2020 | 1.4K | 23.8M | 298 | 0.01% | 4.84 |
Dec 15, 2020 | 1.4K | 23.8M | 61 | 0.01% | 23.64 |
Nov 30, 2020 | 1.4K | 23.8M | 51 | 0.01% | 28.27 |
Nov 13, 2020 | 1.5K | 23.8M | 134 | 0.01% | 11.53 |
Oct 30, 2020 | 1.6K | 23.8M | 78 | 0.01% | 20.03 |
Oct 15, 2020 | 1.5K | 23.8M | 535 | 0.01% | 2.89 |
Sep 30, 2020 | 1.5K | 23.8M | 185 | 0.01% | 8.36 |
Sep 15, 2020 | 1.6K | 23.8M | 497 | 0.01% | 3.12 |
Aug 31, 2020 | 1.5K | 23.8M | 6.5K | 0.01% | 1.00 |
Aug 14, 2020 | 1.5K | 23.8M | 33 | 0.01% | 46.73 |
Jul 31, 2020 | 1.5K | 23.8M | 952 | 0.01% | 1.62 |
Jul 15, 2020 | 1.5K | 23.8M | 421 | 0.01% | 3.66 |
Jun 30, 2020 | 2.0K | 23.8M | 229 | 0.01% | 8.70 |
Jun 15, 2020 | 2.0K | 23.8M | 100 | 0.01% | 20.41 |
May 29, 2020 | 1.9K | 23.8M | 629 | 0.01% | 3.09 |
May 15, 2020 | 2.0K | 23.8M | 1.9K | 0.01% | 1.06 |
Apr 30, 2020 | 2.9K | 23.8M | 734 | 0.01% | 3.92 |
Apr 15, 2020 | 1.9K | 23.8M | 330 | 0.01% | 5.89 |
Mar 31, 2020 | 2.7K | 23.8M | 24.2K | 0.01% | 1.00 |
Mar 13, 2020 | 1.5K | 23.8M | 77.2K | 0.01% | 1.00 |
Feb 28, 2020 | 1.4K | 23.8M | 2.9K | 0.01% | 1.00 |
Feb 14, 2020 | 1.5K | 23.8M | 125 | 0.01% | 12.34 |
Jan 31, 2020 | 1.4K | 23.8M | 455 | 0.01% | 3.18 |
Jan 15, 2020 | 1.4K | 23.8M | 493 | 0.01% | 2.93 |
Dec 31, 2019 | 1.5K | 23.8M | 2.1K | 0.01% | 1.00 |
Dec 13, 2019 | 1.4K | 23.8M | 3.0K | 0.01% | 1.00 |
Nov 29, 2019 | 2.0K | 23.8M | 193 | 0.01% | 10.46 |
Nov 15, 2019 | 1.4K | 23.8M | 735 | 0.01% | 1.96 |
Oct 31, 2019 | 1.6K | 23.8M | 507 | 0.01% | 3.17 |
Oct 15, 2019 | 1.6K | 23.8M | 778 | 0.01% | 2.08 |
Sep 30, 2019 | 1.7K | 23.8M | 1.0K | 0.01% | 1.68 |
Sep 13, 2019 | 1.7K | 23.8M | 155 | 0.01% | 11.03 |
Aug 30, 2019 | 1.7K | 23.8M | 417 | 0.01% | 4.03 |
Aug 15, 2019 | 1.7K | 23.8M | 241 | 0.01% | 6.98 |
Jul 31, 2019 | 1.7K | 23.8M | 1.9K | 0.01% | 1.00 |
Jul 15, 2019 | 1.5K | 23.8M | 70 | 0.01% | 21.41 |
Jun 28, 2019 | 1.5K | 23.8M | 2.4K | 0.01% | 1.00 |
Jun 14, 2019 | 1.5K | 23.8M | 423 | 0.01% | 3.45 |
May 31, 2019 | 1.4K | 23.8M | 2.2K | 0.01% | 1.00 |
May 15, 2019 | 1.5K | 23.8M | 253 | 0.01% | 5.75 |
Apr 30, 2019 | 1.6K | 23.8M | 854 | 0.01% | 1.84 |
Apr 15, 2019 | 1.6K | 23.8M | 2.4K | 0.01% | 1.00 |
Mar 29, 2019 | 1.6K | 23.8M | 119 | 0.01% | 13.85 |
Mar 15, 2019 | 1.6K | 23.8M | 90 | 0.01% | 18.31 |
Feb 28, 2019 | 1.5K | 23.8M | 32.7K | 0.01% | 1.00 |
Feb 15, 2019 | 1.6K | 23.8M | 189 | 0.01% | 8.67 |
Jan 31, 2019 | 1.6K | 23.8M | 964 | 0.01% | 1.61 |
Jan 15, 2019 | 1.5K | 23.8M | 1.5K | 0.01% | 1.00 |
Dec 31, 2018 | 1.5K | 23.8M | 256 | 0.01% | 5.67 |
Dec 14, 2018 | 1.5K | 23.8M | 247 | 0.01% | 5.87 |
Nov 30, 2018 | 1.5K | 23.8M | 721 | 0.01% | 2.12 |
Nov 15, 2018 | 1.6K | 23.8M | 223 | 0.01% | 6.96 |
Oct 31, 2018 | 1.6K | 23.8M | 132 | 0.01% | 11.77 |
Oct 15, 2018 | 1.6K | 23.8M | 171 | 0.01% | 9.08 |
Sep 28, 2018 | 1.6K | 23.8M | 105 | 0.01% | 14.79 |
Sep 14, 2018 | 1.6K | 23.8M | 308 | 0.01% | 5.04 |
Aug 31, 2018 | 1.6K | 23.8M | 223 | 0.01% | 6.96 |
Aug 15, 2018 | 1.6K | 23.8M | 47 | 0.01% | 33.04 |
Jul 31, 2018 | 1.7K | 23.8M | 503 | 0.01% | 3.29 |
Jul 13, 2018 | 1.6K | 23.8M | 260 | 0.01% | 6.05 |
Jun 29, 2018 | 1.6K | 23.8M | 2.6K | 0.01% | 1.00 |
Jun 15, 2018 | 1.6K | 23.8M | 39 | 0.01% | 41.03 |
May 31, 2018 | 1.6K | 23.8M | 769 | 0.01% | 2.09 |
May 15, 2018 | 1.6K | 23.8M | 465 | 0.01% | 3.49 |
Apr 30, 2018 | 1.6K | 23.8M | 538 | 0.01% | 2.99 |
Apr 13, 2018 | 1.8K | 23.8M | 207 | 0.01% | 8.75 |
Mar 29, 2018 | 1.7K | 23.8M | 204 | 0.01% | 8.18 |
Mar 15, 2018 | 1.6K | 23.8M | 311 | 0.01% | 5.20 |
Feb 28, 2018 | 1.6K | 23.8M | 1.1K | 0.01% | 1.50 |
Feb 15, 2018 | 1.6K | 23.8M | 553 | 0.01% | 2.93 |
Jan 31, 2018 | 1.5K | 23.8M | 224 | 0.01% | 6.89 |
Jan 12, 2018 | 1.7K | 23.8M | 78 | 0.01% | 21.38 |
Dec 29, 2017 | 1.5K | 23.8M | 269 | 0.01% | 5.75 |