Restaurant Brands Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	66.98	67.83	66.00	66.27	-	-0.72%	1,383,573
Jul 20, 2026	66.72	67.99	66.33	66.75	66.75	0.41%	3,367,295
Jul 17, 2026	68.66	68.77	64.87	66.48	66.48	-3.18%	5,446,652
Jul 16, 2026	70.26	70.50	68.55	68.66	68.66	-2.18%	1,511,503
Jul 15, 2026	70.63	71.48	69.75	70.19	70.19	-0.62%	1,946,989
Jul 14, 2026	72.50	72.50	70.20	70.63	70.63	-2.67%	2,832,739
Jul 13, 2026	73.29	73.77	72.20	72.57	72.57	-1.29%	2,357,350
Jul 10, 2026	74.80	75.00	72.41	73.52	73.52	-1.28%	4,138,218
Jul 9, 2026	73.00	75.23	72.61	74.47	74.47	2.87%	2,303,768
Jul 8, 2026	72.90	73.60	71.56	72.39	72.39	-0.51%	4,028,151
Jul 7, 2026	74.99	75.77	72.61	72.76	72.76	-2.44%	1,704,641
Jul 6, 2026	75.90	76.50	72.50	74.58	74.58	-1.51%	6,597,252
Jul 3, 2026	78.49	78.50	75.36	75.72	75.72	-2.37%	2,573,274
Jul 2, 2026	77.00	79.80	77.00	77.56	77.56	0.61%	8,344,520
Jul 1, 2026	79.30	79.50	76.50	77.09	77.09	-2.64%	4,473,822
Jun 30, 2026	79.95	79.95	78.80	79.18	79.18	-0.76%	14,534,585
Jun 29, 2026	80.00	80.45	77.70	79.79	79.79	0.52%	5,978,486
Jun 25, 2026	80.90	81.90	78.87	79.38	79.38	-1.33%	17,533,955
Jun 24, 2026	80.10	81.80	78.35	80.45	80.45	2.04%	12,574,930
Jun 23, 2026	79.91	80.10	76.85	78.84	78.84	-1.05%	13,849,612
Jun 22, 2026	75.67	81.80	75.04	79.68	79.68	8.16%	68,732,862
Jun 19, 2026	69.89	78.80	69.30	73.67	73.67	5.71%	77,847,710
Jun 18, 2026	69.10	69.89	68.84	69.69	69.69	0.94%	9,698,807
Jun 17, 2026	69.00	69.40	68.84	69.04	69.04	0.31%	3,651,315
Jun 16, 2026	69.09	69.50	68.61	68.83	68.83	-0.35%	4,153,630
Jun 15, 2026	69.34	69.68	69.00	69.07	69.07	0.32%	3,568,768
Jun 12, 2026	68.42	69.10	68.05	68.85	68.85	1.18%	2,843,650
Jun 11, 2026	68.05	68.49	67.71	68.05	68.05	-0.22%	2,061,776
Jun 10, 2026	68.73	68.94	68.02	68.20	68.20	-0.74%	2,056,050
Jun 9, 2026	68.74	68.95	68.40	68.71	68.71	0.03%	2,137,594
Jun 8, 2026	68.70	68.93	68.05	68.69	68.69	-0.03%	3,950,476
Jun 5, 2026	68.96	68.96	68.01	68.71	68.71	0.28%	1,615,117
Jun 4, 2026	68.01	68.70	68.01	68.52	68.52	0.75%	1,354,349
Jun 3, 2026	68.74	68.74	67.50	68.01	68.01	-1.06%	1,596,517
Jun 2, 2026	67.51	69.25	67.34	68.74	68.74	1.16%	1,970,117
Jun 1, 2026	68.70	69.19	67.60	67.95	67.95	-1.03%	2,181,931
May 29, 2026	69.50	69.50	68.50	68.66	68.66	-0.59%	1,159,683
May 27, 2026	67.85	69.50	67.85	69.07	69.07	1.65%	7,292,578
May 26, 2026	68.49	68.49	67.70	67.95	67.95	-0.16%	1,893,488
May 25, 2026	68.20	68.46	67.70	68.06	68.06	0.53%	1,004,381
May 22, 2026	67.58	68.15	67.34	67.70	67.70	-0.35%	2,742,769
May 21, 2026	68.25	68.95	67.75	67.94	67.94	-0.72%	1,905,817
May 20, 2026	67.75	68.90	66.70	68.43	68.43	0.22%	4,671,278
May 19, 2026	67.22	68.80	67.22	68.28	68.28	0.54%	3,448,070
May 18, 2026	67.85	68.17	66.75	67.91	67.91	0.25%	2,731,183
May 15, 2026	68.09	68.90	67.53	67.74	67.74	1.10%	6,567,700
May 14, 2026	66.75	67.38	66.52	67.00	67.00	0.49%	1,660,479
May 13, 2026	66.10	67.25	66.10	66.67	66.67	0.44%	2,433,922
May 12, 2026	66.75	67.00	66.30	66.38	66.38	-1.03%	5,375,305
May 11, 2026	67.18	67.73	66.31	67.07	67.07	-1.50%	4,590,207