Restaurant Brands International Inc (0R6)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 59.14 | 59.62 | 57.5 | 911 | 58.54091787 | DE |
| 4 | -4.22 | -6.66035353535 | 63.36 | 64.3 | 57.5 | 500 | 59.35591782 | DE |
| 12 | -5.2 | -8.08206403482 | 64.34 | 68.099999 | 57.5 | 292 | 61.77131576 | DE |
| 26 | -5.98 | -9.18304668305 | 65.12 | 68.94 | 57.5 | 216 | 62.75060108 | DE |
| 52 | -11.08 | -15.7789803475 | 70.22 | 76.02 | 57.5 | 195 | 65.14004373 | DE |
| 156 | -4.24 | -6.68980751026 | 63.38 | 76.02 | 57.5 | 186 | 65.15284741 | DE |
| 260 | -4.24 | -6.68980751026 | 63.38 | 76.02 | 57.5 | 186 | 65.15284741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 59.26 | 0.78 | 1.33 | 58.36 | 59.26 | 58.28 | 97 |
| 1737667620 | 58.48 | 0.3 | 0.52 | 57.86 | 58.76 | 57.86 | 253 |
| 1737581220 | 58.18 | -0.06 | -0.10 | 58.64 | 58.64 | 57.5 | 884 |
| 1737494820 | 58.24 | -0.76 | -1.29 | 58.82 | 58.88 | 58.24 | 1535 |
| 1737408420 | 59 | 0.06 | 0.10 | 59.16 | 59.62 | 59 | 755 |
| 1737149220 | 58.94 | 0.1 | 0.17 | 59.14 | 59.2 | 58.8 | 1127 |
| 1737062820 | 58.84 | 0.2 | 0.34 | 58.34 | 58.88 | 58.34 | 1655 |
| 1736976420 | 58.64 | 0.08 | 0.14 | 59.38 | 59.78 | 58.64 | 44 |
| 1736890020 | 58.56 | -0.86 | -1.45 | 59.32 | 59.8 | 58.56 | 694 |
| 1736803620 | 59.42 | -0.58 | -0.97 | 59.22 | 59.42 | 59.22 | 61 |
| 1736544420 | 60 | -0.6 | -0.99 | 60.5 | 60.7 | 60 | 257 |
| 1736458020 | 60.6 | -0.06 | -0.10 | 60.52 | 60.6 | 60.5 | 177 |
| 1736371620 | 60.66 | -0.58 | -0.95 | 60.98 | 61.16 | 60.66 | 271 |
| 1736285220 | 61.24 | -0.7 | -1.13 | 61.6 | 61.98 | 61.24 | 146 |
| 1736198820 | 61.94 | -1 | -1.59 | 63.18 | 63.18 | 61.94 | 289 |
| 1735939620 | 62.94 | -1.36 | -2.12 | 63.6 | 63.62 | 62.94 | 184 |
| 1735853220 | 64.3 | 1.3 | 2.06 | 63.22 | 64.3 | 62.78 | 220 |
| 1735594020 | 63 | 0.04 | 0.06 | 62.18 | 63.24 | 62.18 | 112 |
| 1735334820 | 62.96 | -0.42 | -0.66 | 63.36 | 63.36 | 62.76 | 341 |
| 1734989220 | 63.38 | -0.24 | -0.38 | 64.48 | 64.48 | 63.38 | 48 |
| 1734730020 | 63.62 | -0.58 | -0.90 | 62.46 | 63.62 | 62.24 | 41 |
| 1734643620 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1734557220 | 64.2 | 0.22 | 0.34 | 64.28 | 64.28 | 63.88 | 55 |
| 1734470820 | 63.98 | -0.4 | -0.62 | 63.9 | 64.42 | 63.9 | 225 |
| 1734384420 | 64.379999 | -0.58 | -0.89 | 65.16 | 65.319998 | 64.379999 | 152 |
| 1734125220 | 64.959998 | -1.34 | -2.02 | 66.06 | 66.06 | 64.959998 | 28 |
| 1734038820 | 66.3 | -0.22 | -0.33 | 66.7 | 66.7 | 66.2 | 165 |
| 1733952420 | 66.519999 | 0.24 | 0.36 | 67.26 | 67.26 | 66.519999 | 41 |
| 1733866020 | 66.28 | -0.64 | -0.96 | 66.3 | 66.3 | 66.22 | 314 |
| 1733779620 | 66.92 | 1.08 | 1.64 | 65.56 | 66.92 | 65.519999 | 24 |
| 1733520420 | 65.84 | 0.06 | 0.09 | 66.04 | 66.42 | 65.84 | 485 |
| 1733434020 | 65.78 | -1.7 | -2.52 | 67.9 | 67.9 | 65.78 | 16 |
| 1733347620 | 67.48 | 0.64 | 0.96 | 68.099999 | 68.099999 | 67.48 | 44 |
| 1733261220 | 66.84 | 0.04 | 0.06 | 66.599999 | 66.84 | 66.42 | 29 |
| 1733174820 | 66.8 | 0.56 | 0.85 | 66.44 | 66.8 | 66.06 | 185 |
| 1732915620 | 66.239999 | 0 | 0.00 | 66.239999 | 66.239999 | 66.239999 | 0 |
| 1732829220 | 66.239999 | 0.04 | 0.06 | 66.92 | 67 | 66.239999 | 69 |
| 1732742820 | 66.2 | -0.56 | -0.84 | 66.16 | 66.2 | 66 | 28 |
| 1732656420 | 66.76 | 0.34 | 0.51 | 66.9 | 66.9 | 66.06 | 195 |
| 1732570020 | 66.42 | -0.24 | -0.36 | 66.48 | 66.84 | 65.62 | 501 |
| 1732310820 | 66.66 | 1.28 | 1.96 | 66.66 | 67.04 | 66.459998 | 529 |
| 1732224420 | 65.379999 | 0.02 | 0.03 | 65.5 | 65.86 | 65.379999 | 311 |
| 1732138020 | 65.36 | -0.52 | -0.79 | 66.06 | 66.28 | 65.36 | 332 |
| 1732051620 | 65.879999 | 1 | 1.54 | 65.14 | 65.879999 | 65.14 | 234 |
| 1731965220 | 64.879999 | 0.06 | 0.09 | 63.78 | 64.879999 | 63.52 | 122 |
| 1731705960 | 64.819998 | -0.36 | -0.55 | 64.78 | 64.9 | 64.62 | 563 |
| 1731619560 | 65.18 | 0.82 | 1.27 | 65.18 | 65.18 | 65.18 | 10 |
| 1731533160 | 64.36 | 1.36 | 2.16 | 62.72 | 64.36 | 62.72 | 338 |
| 1731446820 | 63 | -0.9 | -1.41 | 63.58 | 63.96 | 62.86 | 103 |
| 1731360420 | 63.9 | 0.16 | 0.25 | 63.66 | 64.019999 | 63.66 | 427 |
| 1731101220 | 63.74 | 0.04 | 0.06 | 63.58 | 63.9 | 63.58 | 87 |
| 1731014760 | 63.7 | 0.28 | 0.44 | 63.84 | 63.88 | 63.28 | 102 |
| 1730928360 | 63.42 | 0.88 | 1.41 | 64.48 | 64.48 | 63.42 | 220 |
| 1730841960 | 62.54 | -1.88 | -2.92 | 64.72 | 64.8 | 61.2 | 392 |
| 1730755560 | 64.42 | -0.1 | -0.15 | 64.54 | 64.54 | 63.9 | 112 |
| 1730496360 | 64.519999 | 0.36 | 0.56 | 64.34 | 64.519999 | 64.34 | 49 |
| 1730409960 | 64.16 | -0.3 | -0.47 | 63.94 | 64.42 | 63.94 | 103 |
| 1730323560 | 64.459998 | -1.26 | -1.92 | 64.64 | 64.64 | 64.44 | 72 |
| 1730237160 | 65.72 | 0.44 | 0.67 | 66 | 66 | 65.72 | 37 |
| 1730150760 | 65.28 | -0.32 | -0.49 | 65.819998 | 65.819998 | 65.28 | 261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
