Restaurant Brands Asia Limited - RBA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	80	77.75	77.75	80	77.61	845,442
September 26, 2025	80.27	79.2	79.2	81.15	78.76	2.26M
September 25, 2025	82.92	80.27	80.27	82.92	79.95	1.88M
September 24, 2025	82	82.98	82.98	84.3	81.52	4.44M
September 23, 2025	83.43	82.26	82.26	84.09	81.15	1.85M
September 22, 2025	85.11	83.43	83.43	85.83	83.24	1.59M
September 19, 2025	86	85.88	85.88	87.5	84.5	3.67M
September 18, 2025	80.06	85.89	85.89	87.65	80.06	10.46M
September 17, 2025	80.3	80	80	81.5	79.64	1.5M
September 16, 2025	80.6	80.04	80.04	80.95	79.96	921,792
September 15, 2025	81.4	80.68	80.68	81.62	80.4	948,469
September 12, 2025	81.1	81.18	81.18	83.85	81	2.37M
September 11, 2025	79.9	81.01	81.01	82.4	79.64	1.75M
September 10, 2025	80.45	80.1	80.1	80.81	79.75	380,627
September 09, 2025	80.51	80.1	80.1	81.24	79.73	315,295
September 08, 2025	79.9	80.14	80.14	81.33	77.59	1.71M
September 05, 2025	80.49	79.53	79.53	81.32	79.06	972,564
September 04, 2025	82.42	80.37	80.37	83.65	79.87	2.21M
September 03, 2025	82.75	81.44	81.44	84.09	80.99	1.2M
September 02, 2025	82.9	82.43	82.43	83.49	81.85	713,372
September 01, 2025	80	82.51	82.51	82.8	80	794,042
August 29, 2025	79.81	80	80	80.48	78.27	617,591
August 28, 2025	78.61	79.82	79.82	80.8	76.51	1.07M
August 26, 2025	79.5	77.76	77.76	79.51	77	905,631
August 25, 2025	80.5	79.81	79.81	81	79.5	415,237
August 22, 2025	80.2	80.17	80.17	81.24	79.71	429,771
August 21, 2025	82.2	80.18	80.18	82.4	79.95	674,539
August 20, 2025	80.48	81.81	81.81	84	80	2.1M
August 19, 2025	79.1	79.94	79.94	80.25	79	443,155
August 18, 2025	79.78	78.67	78.67	80.5	77.36	513,828
August 14, 2025	79.45	78.79	78.79	79.64	78.13	214,426
August 13, 2025	79.02	79.14	79.14	79.54	78.5	319,811
August 12, 2025	77.81	79.11	79.11	79.5	76.69	622,568
August 11, 2025	79.81	78.31	78.31	80	78.1	464,933
August 08, 2025	81.3	79.81	79.81	81.31	79.16	260,656
August 07, 2025	79.61	81.74	81.74	82	78.55	854,037
August 06, 2025	79.1	80.66	80.66	81	78.11	787,317
August 05, 2025	81.95	79.29	79.29	82.14	78.66	855,032
August 04, 2025	85	81.58	81.58	85.24	81.22	738,727
August 01, 2025	81.7	83.95	83.95	85.65	81.7	2.3M
July 31, 2025	82	81.42	81.42	83.3	81.1	402,466
July 30, 2025	82.55	82.84	82.84	83.59	81.55	568,153
July 29, 2025	81	82.95	82.95	83.47	80.85	583,554
July 28, 2025	81.92	81.13	81.13	82.29	81.05	647,511
July 25, 2025	83.35	81.7	81.7	83.76	81.55	729,780
July 24, 2025	84.06	84.07	84.07	85.51	83.69	424,238
July 23, 2025	84.85	84.4	84.4	85.52	84.1	488,879
July 22, 2025	84	84.85	84.85	87.55	83.28	3.59M
July 21, 2025	83.1	83.25	83.25	83.9	82.91	369,553
July 18, 2025	83.95	83.19	83.19	83.95	82.9	363,287
July 17, 2025	84.2	84.02	84.02	86.4	83.37	1.21M
July 16, 2025	84.12	84.54	84.54	84.89	82.43	857,566
July 15, 2025	82.14	83.75	83.75	84.8	82.02	895,804
July 14, 2025	82.26	81.76	81.76	82.87	81.5	459,966
July 11, 2025	83.8	82.26	82.26	83.99	82.01	449,542
July 10, 2025	82.1	84.15	84.15	85.44	82.1	1.77M
July 09, 2025	81.82	81.71	81.71	82.7	81.31	327,941
July 08, 2025	81	81.82	81.82	82.59	80.76	665,727
July 07, 2025	81.84	81.22	81.22	82.21	80.8	408,918
July 04, 2025	82.9	81.84	81.84	82.9	81.55	414,750

Restaurant Brands Asia Limited (RBA.NS) NSE