Restaurant Brands Asia Limited (NSE:RBA)
India flag India · Delayed Price · Currency is INR
83.95
+2.53 (3.11%)
Aug 1, 2025, 3:29 PM IST

Restaurant Brands Asia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202581.7085.6581.7083.9583.953.11%2,300,946
Jul 31, 202582.0083.3081.1081.4281.42-1.71%402,466
Jul 30, 202582.5583.5981.5582.8482.84-0.13%568,153
Jul 29, 202581.0083.4780.8582.9582.952.24%583,554
Jul 28, 202581.9282.2981.0581.1381.13-0.70%647,511
Jul 25, 202583.3583.7681.5581.7081.70-2.82%729,780
Jul 24, 202584.0685.5183.6984.0784.07-0.39%424,238
Jul 23, 202584.8585.5284.1084.4084.40-0.53%488,879
Jul 22, 202584.0087.5583.2884.8584.851.92%3,586,719
Jul 21, 202583.1083.9082.9183.2583.250.07%369,553
Jul 18, 202583.9583.9582.9083.1983.19-0.99%363,287
Jul 17, 202584.2086.4083.3784.0284.02-0.62%1,209,231
Jul 16, 202584.1284.8982.4384.5484.540.94%858,492
Jul 15, 202582.1484.8082.0283.7583.752.43%895,804
Jul 14, 202582.2682.8781.5081.7681.76-0.61%459,966
Jul 11, 202583.8083.9982.0182.2682.26-2.25%449,542
Jul 10, 202582.1085.4482.1084.1584.152.99%1,772,926
Jul 9, 202581.8282.7081.3181.7181.71-0.13%327,941
Jul 8, 202581.0082.5980.7681.8281.820.74%665,727
Jul 7, 202581.8482.2180.8081.2281.22-0.76%408,918
Jul 4, 202582.9082.9081.5581.8481.84-0.80%414,750
Jul 3, 202582.5984.3982.1382.5082.500.29%2,799,725
Jul 2, 202582.8983.0081.7582.2682.26-0.78%517,410
Jul 1, 202583.0383.7982.1682.9182.910.44%1,365,611
Jun 30, 202581.7582.8381.2682.5582.551.76%886,311
Jun 27, 202581.9381.9480.2981.1281.12-0.99%656,899
Jun 26, 202582.4384.3481.1281.9381.93-0.46%1,606,744
Jun 25, 202581.2583.0080.7282.3182.312.34%1,488,239
Jun 24, 202581.3482.2878.7080.4380.43-0.42%1,947,635
Jun 23, 202578.9081.9078.6280.7780.771.39%2,013,461
Jun 20, 202581.0081.0078.5179.6679.660.16%3,220,685
Jun 19, 202576.3083.7875.7379.5379.535.02%32,366,821
Jun 18, 202575.8676.2775.2675.7375.73-0.17%571,675
Jun 17, 202578.3378.3375.5675.8675.86-2.58%710,649
Jun 16, 202579.0179.2077.2677.8777.87-1.38%719,193
Jun 13, 202579.8080.0078.3678.9678.96-1.30%684,717
Jun 12, 202580.7181.0479.5280.0080.00-1.17%646,038
Jun 11, 202579.9982.1279.3680.9580.951.43%1,803,048
Jun 10, 202580.7880.9579.2579.8179.81-0.72%830,966
Jun 9, 202580.8981.9680.1080.3980.390.24%1,039,243
Jun 6, 202580.7880.9380.0180.2080.20-0.72%535,865
Jun 5, 202580.6181.6580.5180.7880.780.41%568,320
Jun 4, 202580.5781.8880.0080.4580.450.20%725,796
Jun 3, 202581.9582.1179.7480.2980.29-1.39%681,864
Jun 2, 202581.2582.2481.0281.4281.420.15%867,798
May 30, 202581.6181.9980.8581.3081.30-0.44%683,701
May 29, 202582.0082.7981.4681.6681.66-0.41%1,814,029
May 28, 202581.4082.4981.2382.0082.000.81%445,008
May 27, 202582.1982.1981.0681.3481.34-0.96%458,198
May 26, 202584.7484.7481.6582.1382.13-1.98%1,052,720