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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.18	62.54	62.54	63.8	60.6	2.48M
December 03, 2025	62.89	61.18	61.18	62.89	61	1.61M
December 02, 2025	61.89	62.56	62.56	63.75	61.5	2.3M
December 01, 2025	62.88	61.91	61.91	62.88	61.51	1.01M
November 28, 2025	61.66	62.29	62.29	62.99	61.16	1.69M
November 27, 2025	63	61.85	61.85	63.15	61.39	2.73M
November 26, 2025	63.74	62.86	62.86	64.7	62.55	3.31M
November 25, 2025	62.75	63.74	63.74	67	61.6	16.84M
November 24, 2025	61.69	61.22	61.22	63.51	60.85	11.72M
November 21, 2025	62.1	61.78	61.78	62.5	61.3	1.24M
November 19, 2025	63.62	62.83	62.83	63.7	62.53	1.84M
November 18, 2025	63.89	63.57	63.57	66.2	63.29	3.76M
November 17, 2025	63.39	63.49	63.49	64.4	62.35	4.18M
November 14, 2025	64	63.01	63.01	64.32	62.86	1.82M
November 13, 2025	64.42	63.53	63.53	64.9	63.32	1.47M
November 12, 2025	64.69	64.45	64.45	65.76	63.72	2.78M
November 11, 2025	66.95	63.92	63.92	67.09	63.53	2.48M
November 10, 2025	66.26	66.9	66.9	68.1	66.25	1.32M
November 07, 2025	67	65.93	65.93	67	65.62	1.05M
November 06, 2025	67.9	66.92	66.92	67.94	66.45	1.21M
November 04, 2025	67.98	67.37	67.37	68.11	66.9	1.07M
November 03, 2025	67.9	67.68	67.68	68.22	66.1	2.03M
October 31, 2025	71.8	67.23	67.23	71.8	66.72	4.02M
October 30, 2025	71.05	71.81	71.81	72.8	71.05	1.32M
October 29, 2025	71.8	71.04	71.04	72.19	70.69	758,377
October 28, 2025	71.76	71.8	71.8	72.6	71.47	1.14M
October 27, 2025	71.07	71.76	71.76	72	70.65	614,925
October 24, 2025	70.86	71.07	71.07	71.5	70.06	406,074
October 23, 2025	71.16	70.67	70.67	71.81	70.16	716,908
October 21, 2025	69.8	71.1	71.1	71.44	69.8	283,956
October 20, 2025	69.2	70.84	70.84	71	68.43	993,047
October 17, 2025	70.2	68.9	68.9	70.25	68.4	1.45M
October 16, 2025	70.4	70.2	70.2	71.4	69.93	796,197
October 15, 2025	70.1	70.07	70.07	70.26	69.77	753,135
October 14, 2025	70.9	69.9	69.9	71.25	69.3	1.14M
October 13, 2025	72	70.72	70.72	72.23	70.29	1.29M
October 10, 2025	71.1	71.91	71.91	72.77	70.72	1.42M
October 09, 2025	74.5	71.07	71.07	74.59	69.93	3.23M
October 08, 2025	75.24	74.22	74.22	75.99	73.8	1.19M
October 07, 2025	79.14	74.89	74.89	81.8	74.42	5.47M
October 06, 2025	79	78.88	78.88	79.49	78.03	987,622
October 03, 2025	78.04	78.89	78.89	79.11	77.46	787,210
October 01, 2025	77	78.02	78.02	78.4	76.61	747,780
September 30, 2025	77.91	76.97	76.97	78.57	76.52	1.18M
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

Restaurant Brands Asia Limited (RBA.NS) NSE