Restaurant Brands Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	105.30	107.18	104.11	105.10	-	-0.10%	2,417,454
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%	12,303,310
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
Aug 11, 2026	90.96	95.34	90.80	92.65	92.65	2.68%	12,420,460
Aug 10, 2026	95.05	95.06	89.51	90.23	90.23	-4.94%	13,979,896
Aug 7, 2026	90.13	96.45	89.50	94.92	94.92	5.17%	30,110,260
Aug 6, 2026	87.70	91.80	86.60	90.25	90.25	2.86%	50,121,871
Aug 5, 2026	88.59	93.30	86.00	87.74	87.74	3.33%	126,896,989
Aug 4, 2026	78.90	84.91	76.73	84.91	84.91	20.00%	114,839,192
Aug 3, 2026	67.00	71.40	67.00	70.76	70.76	6.18%	5,382,951
Jul 31, 2026	67.87	69.26	66.52	66.64	66.64	-0.55%	2,226,819
Jul 30, 2026	67.10	67.80	66.50	67.01	67.01	-0.09%	1,503,963
Jul 29, 2026	66.72	67.49	66.50	67.07	67.07	0.60%	1,614,461
Jul 28, 2026	68.10	68.10	66.15	66.67	66.67	-1.33%	2,450,390
Jul 27, 2026	65.60	70.50	65.60	67.57	67.57	3.70%	10,453,210
Jul 24, 2026	64.80	66.00	63.57	65.16	65.16	0.40%	3,860,698
Jul 23, 2026	65.90	66.05	64.44	64.90	64.90	-1.56%	3,173,112
Jul 22, 2026	65.90	66.99	65.80	65.93	65.93	0.08%	1,820,051
Jul 21, 2026	66.98	67.83	65.70	65.88	65.88	-1.30%	2,312,213
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