Restaurant Brands Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	60.79	61.48	59.91	60.94	60.94	0.28%	777,172
Apr 6, 2026	60.61	61.19	59.91	60.77	60.77	-0.46%	680,050
Apr 2, 2026	58.10	61.50	58.01	61.05	61.05	3.30%	1,767,233
Apr 1, 2026	59.30	59.49	58.39	59.10	59.10	3.21%	890,171
Mar 30, 2026	58.19	58.67	57.15	57.26	57.26	-1.50%	3,352,622
Mar 27, 2026	59.50	59.50	58.05	58.13	58.13	-2.30%	2,447,086
Mar 25, 2026	59.70	60.57	59.50	59.50	59.50	-0.10%	1,163,773
Mar 24, 2026	60.00	60.20	58.98	59.56	59.56	0.02%	2,085,488
Mar 23, 2026	61.00	61.10	59.15	59.55	59.55	-2.58%	2,234,106
Mar 20, 2026	61.33	61.98	61.00	61.13	61.13	-0.02%	1,432,798
Mar 19, 2026	61.51	61.90	61.00	61.14	61.14	-0.88%	1,957,392
Mar 18, 2026	61.01	62.16	61.01	61.68	61.68	0.54%	1,431,044
Mar 17, 2026	61.49	61.55	61.00	61.35	61.35	0.38%	1,810,655
Mar 16, 2026	61.05	61.47	60.59	61.12	61.12	0.08%	3,648,076
Mar 13, 2026	60.80	61.59	60.76	61.07	61.07	-0.18%	4,467,782
Mar 12, 2026	62.04	62.04	60.85	61.18	61.18	-1.39%	5,080,372