Restaurant Brands Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	63.72	64.11	63.43	63.83	63.83	0.03%	2,131,429
Feb 17, 2026	63.55	64.18	63.55	63.81	63.81	-	623,269
Feb 16, 2026	64.40	64.40	63.80	63.81	63.81	-0.47%	1,428,701
Feb 13, 2026	63.80	64.49	63.50	64.11	64.11	-	2,149,181
Feb 12, 2026	64.63	64.63	63.60	64.11	64.11	-0.80%	2,689,979
Feb 11, 2026	65.00	65.01	63.55	64.63	64.63	-	2,356,035
Feb 10, 2026	65.40	66.50	64.26	64.63	64.63	-0.74%	3,788,797
Feb 9, 2026	64.27	65.65	63.92	65.11	65.11	1.29%	4,945,817
Feb 6, 2026	64.43	64.44	63.95	64.28	64.28	-0.03%	946,492
Feb 5, 2026	63.39	65.00	63.30	64.30	64.30	1.55%	6,710,236
Feb 4, 2026	63.92	63.95	62.72	63.32	63.32	-	6,142,241
Feb 3, 2026	63.71	64.41	63.05	63.32	63.32	-0.06%	5,033,323
Feb 2, 2026	64.00	64.00	63.01	63.36	63.36	-0.91%	2,334,794
Feb 1, 2026	63.40	64.20	63.19	63.94	63.94	0.82%	1,906,547
Jan 30, 2026	63.70	63.95	63.00	63.42	63.42	-0.56%	7,350,044
Jan 29, 2026	64.25	64.49	63.66	63.78	63.78	-0.51%	3,633,976
Jan 28, 2026	64.30	64.75	64.00	64.11	64.11	-0.30%	3,055,012
Jan 27, 2026	64.07	64.95	62.98	64.30	64.30	0.41%	3,881,926
Jan 23, 2026	64.30	65.00	63.72	64.04	64.04	-0.70%	8,090,030
Jan 22, 2026	65.20	65.79	64.10	64.49	64.49	0.19%	7,867,703
Jan 21, 2026	65.74	66.00	61.92	64.37	64.37	1.08%	41,728,830
Jan 20, 2026	67.50	68.22	62.91	63.68	63.68	-4.73%	15,678,490
Jan 19, 2026	67.50	67.77	66.41	66.84	66.84	-1.37%	4,180,071
Jan 16, 2026	69.40	69.82	67.15	67.77	67.77	-1.90%	6,791,903
Jan 14, 2026	67.55	69.48	67.07	69.08	69.08	2.10%	7,031,428
Jan 13, 2026	66.45	67.90	65.75	67.66	67.66	1.85%	2,705,155
Jan 12, 2026	65.71	66.60	64.30	66.43	66.43	0.85%	5,476,418
Jan 9, 2026	66.12	66.43	64.75	65.87	65.87	-0.38%	3,940,481
Jan 8, 2026	67.69	67.80	64.99	66.12	66.12	-2.52%	6,603,524
Jan 7, 2026	67.00	68.25	66.72	67.83	67.83	0.85%	7,351,003
Jan 6, 2026	65.49	67.57	64.50	67.26	67.26	3.48%	11,684,100
Jan 5, 2026	65.04	65.70	63.72	65.00	65.00	-0.06%	4,418,859
Jan 2, 2026	63.56	65.45	63.12	65.04	65.04	2.36%	5,531,753
Jan 1, 2026	63.40	63.76	62.63	63.54	63.54	0.70%	1,711,162
Dec 31, 2025	64.50	64.55	62.86	63.10	63.10	-1.82%	2,564,097
Dec 30, 2025	64.10	64.95	63.20	64.27	64.27	0.42%	5,316,206
Dec 29, 2025	61.55	64.20	61.00	64.00	64.00	4.25%	9,428,021
Dec 26, 2025	63.42	63.42	61.10	61.39	61.39	-3.20%	5,910,404
Dec 24, 2025	66.66	67.35	62.90	63.42	63.42	-4.24%	26,967,920
Dec 23, 2025	65.20	67.90	64.01	66.23	66.23	2.30%	30,971,680
Dec 22, 2025	66.40	66.40	63.85	64.74	64.74	-2.60%	6,506,827
Dec 19, 2025	62.83	66.90	62.60	66.47	66.47	5.79%	10,764,440
Dec 18, 2025	63.49	63.80	62.20	62.83	62.83	-1.06%	3,065,413
Dec 17, 2025	63.98	64.59	62.41	63.50	63.50	-0.75%	5,508,053
Dec 16, 2025	65.50	66.84	63.59	63.98	63.98	-2.78%	5,454,410
Dec 15, 2025	67.91	68.34	65.50	65.81	65.81	-3.09%	8,315,568
Dec 12, 2025	65.01	68.68	64.36	67.91	67.91	4.65%	12,630,840
Dec 11, 2025	62.95	66.20	62.05	64.89	64.89	4.29%	8,846,257
Dec 10, 2025	64.15	67.65	61.60	62.22	62.22	-2.28%	12,859,150
Dec 9, 2025	60.51	65.96	60.51	63.67	63.67	4.72%	6,670,057