Restaurant Brands Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	69.89	78.80	69.30	72.07	-	3.42%	57,928,630
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
May 8, 2026	67.52	68.20	67.00	68.09	68.09	0.64%	7,090,650
May 7, 2026	67.50	67.75	67.03	67.66	67.66	0.27%	3,067,945
May 6, 2026	67.23	67.69	66.21	67.48	67.48	0.37%	3,701,019
May 5, 2026	66.40	67.36	66.10	67.23	67.23	1.13%	3,600,942
May 4, 2026	65.29	66.65	65.29	66.48	66.48	1.71%	3,436,388
Apr 30, 2026	65.10	65.80	64.62	65.36	65.36	-0.80%	2,035,548
Apr 29, 2026	64.70	66.35	64.22	65.89	65.89	2.81%	5,622,010
Apr 28, 2026	64.50	64.50	64.00	64.09	64.09	-0.08%	450,786
Apr 27, 2026	63.11	64.49	63.11	64.14	64.14	1.12%	2,258,648
Apr 24, 2026	63.47	63.77	63.00	63.43	63.43	-0.11%	962,381
Apr 23, 2026	63.50	64.00	63.35	63.50	63.50	-0.50%	1,445,596
Apr 22, 2026	63.17	63.96	63.17	63.82	63.82	0.54%	1,374,859
Apr 21, 2026	62.98	63.69	62.75	63.48	63.48	0.91%	2,104,462
Apr 20, 2026	63.49	63.49	62.50	62.91	62.91	-0.57%	627,629
Apr 17, 2026	63.17	63.57	62.92	63.27	63.27	0.57%	1,527,869
Apr 16, 2026	62.93	63.37	62.70	62.91	62.91	-	790,547
Apr 15, 2026	62.89	63.35	62.72	62.91	62.91	0.54%	1,361,616
Apr 13, 2026	61.91	62.88	61.62	62.57	62.57	-0.21%	958,537
Apr 10, 2026	62.01	62.88	62.01	62.70	62.70	1.05%	1,567,776
Apr 9, 2026	62.19	62.50	61.70	62.05	62.05	0.05%	616,761
Apr 8, 2026	62.80	62.80	61.36	62.02	62.02	1.77%	1,403,533