Restaurant Brands Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	100.95	100.95	97.10	97.11	-	-3.37%	2,517,695
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%	12,303,310
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