Restaurant Brands Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	86.90	90.44	84.06	88.25	88.25	2.21%	5,313,072
Oct 22, 2026	87.75	87.94	84.94	86.34	86.34	-1.38%	2,404,932
Oct 21, 2026	90.58	91.19	87.10	87.55	87.55	-3.35%	2,320,648
Oct 19, 2026	92.50	92.50	89.83	90.58	90.58	-1.88%	1,840,292
Oct 16, 2026	92.07	93.38	90.53	92.32	92.32	0.74%	1,433,911
Oct 15, 2026	93.95	94.00	91.15	91.64	91.64	-2.46%	1,414,051
Oct 14, 2026	90.42	95.60	89.53	93.95	93.95	4.49%	4,564,397
Oct 13, 2026	91.60	91.77	89.17	89.91	89.91	-1.66%	1,954,171
Oct 12, 2026	91.35	92.13	91.00	91.43	91.43	0.36%	932,996
Oct 9, 2026	92.95	93.95	90.04	91.10	91.10	-1.63%	1,910,175
Oct 8, 2026	97.00	97.00	92.12	92.61	92.61	-3.61%	2,294,330
Oct 7, 2026	95.39	96.60	93.40	96.08	96.08	1.03%	3,125,930
Oct 6, 2026	93.91	95.68	92.52	95.10	95.10	1.18%	1,607,028
Oct 5, 2026	92.00	95.98	91.45	93.99	93.99	1.92%	4,841,004
Oct 1, 2026	91.49	93.75	89.50	92.22	92.22	0.70%	3,782,272
Sep 30, 2026	92.25	92.45	90.00	91.58	91.58	-0.43%	1,853,911
Sep 29, 2026	92.00	92.35	90.32	91.98	91.98	0.40%	1,645,563
Sep 28, 2026	93.61	94.49	91.10	91.61	91.61	-0.97%	2,484,463
Sep 25, 2026	90.65	93.60	89.62	92.51	92.51	2.05%	2,584,085
Sep 24, 2026	94.50	94.74	89.73	90.65	90.65	-4.44%	2,714,662
Sep 23, 2026	94.11	95.86	93.12	94.86	94.86	1.30%	1,931,704
Sep 22, 2026	95.70	95.70	92.14	93.64	93.64	-1.66%	3,566,634
Sep 21, 2026	95.10	97.74	94.80	95.22	95.22	0.11%	2,385,766
Sep 18, 2026	96.29	96.49	94.00	95.12	95.12	-1.04%	9,653,090
Sep 17, 2026	95.99	96.83	94.63	96.12	96.12	0.30%	2,487,096
Sep 16, 2026	95.23	96.58	93.10	95.83	95.83	0.63%	2,492,691
Sep 15, 2026	98.05	99.46	94.27	95.23	95.23	-2.88%	2,819,981
Sep 11, 2026	95.17	98.95	95.17	98.05	98.05	1.27%	2,109,191
Sep 10, 2026	100.95	100.95	96.24	96.82	96.82	-3.66%	2,882,594
Sep 9, 2026	95.00	101.25	94.64	100.50	100.50	5.19%	7,327,768
Sep 8, 2026	96.41	96.83	95.01	95.54	95.54	-0.90%	2,625,931
Sep 7, 2026	97.30	98.00	95.61	96.41	96.41	-0.76%	2,031,006
Sep 4, 2026	98.47	101.16	96.50	97.15	97.15	-0.76%	2,606,009
Sep 3, 2026	98.32	99.56	97.50	97.89	97.89	0.14%	1,587,659
Sep 2, 2026	100.22	100.24	97.50	97.75	97.75	-2.21%	2,134,628
Sep 1, 2026	98.50	100.80	95.17	99.96	99.96	1.90%	4,212,089
Aug 31, 2026	101.00	101.00	96.30	98.10	98.10	-2.84%	3,876,506
Aug 28, 2026	101.28	102.35	100.00	100.97	100.97	0.35%	2,859,553
Aug 27, 2026	102.99	104.48	99.90	100.62	100.62	-1.70%	4,278,593
Aug 26, 2026	106.49	106.75	101.62	102.36	102.36	-3.72%	5,059,351
Aug 25, 2026	106.90	108.00	104.14	106.31	106.31	-0.13%	4,022,267
Aug 24, 2026	104.68	111.15	103.61	106.45	106.45	2.12%	7,935,015
Aug 21, 2026	105.30	107.18	102.33	104.24	104.24	-0.92%	5,707,608
Aug 20, 2026	101.30	105.64	100.57	105.21	105.21	4.11%	6,256,579
Aug 19, 2026	104.50	104.60	99.50	101.06	101.06	-4.97%	12,914,795
Aug 18, 2026	99.80	108.41	99.50	106.34	106.34	6.78%	17,134,006
Aug 17, 2026	99.50	101.80	97.55	99.59	99.59	0.51%	5,942,014
Aug 14, 2026	98.50	102.10	96.79	99.08	99.08	0.74%	12,303,317
Aug 13, 2026	93.96	103.20	93.64	98.35	98.35	4.83%	28,890,605
Aug 12, 2026	93.00	95.35	92.32	93.82	93.82	1.26%	5,706,033