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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	82.59	82.5	82.5	84.39	82.13	2.8M
July 02, 2025	82.89	82.26	82.26	83	81.75	517,410
July 01, 2025	83.03	82.91	82.91	83.79	82.16	1.37M
June 30, 2025	81.75	82.55	82.55	82.83	81.26	886,311
June 27, 2025	81.93	81.12	81.12	81.94	80.29	656,899
June 26, 2025	82.43	81.93	81.93	84.34	81.12	1.61M
June 25, 2025	81.25	82.31	82.31	83	80.72	1.49M
June 24, 2025	81.34	80.43	80.43	82.28	78.7	1.95M
June 23, 2025	78.9	80.77	80.77	81.9	78.62	2.01M
June 20, 2025	81	79.66	79.66	81	78.51	3.22M
June 19, 2025	76.3	79.53	79.53	83.78	75.73	32.37M
June 18, 2025	75.86	75.73	75.73	76.27	75.26	570,665
June 17, 2025	78.33	75.86	75.86	78.33	75.56	710,649
June 16, 2025	79.01	77.87	77.87	79.2	77.26	719,193
June 13, 2025	79.8	78.96	78.96	80	78.36	684,717
June 12, 2025	80.71	80	80	81.04	79.52	646,038
June 11, 2025	79.99	80.95	80.95	82.12	79.36	1.8M
June 10, 2025	80.78	79.81	79.81	80.95	79.25	827,905
June 09, 2025	80.89	80.39	80.39	81.96	80.1	1.04M
June 06, 2025	80.78	80.2	80.2	80.93	80.01	535,865
June 05, 2025	80.61	80.78	80.78	81.65	80.51	568,320
June 04, 2025	80.57	80.45	80.45	81.88	80	725,796
June 03, 2025	81.95	80.29	80.29	82.11	79.74	681,864
June 02, 2025	81.25	81.42	81.42	82.24	81.02	867,798
May 30, 2025	81.61	81.3	81.3	81.99	80.85	678,352
May 29, 2025	82	81.66	81.66	82.79	81.46	1.81M
May 28, 2025	81.4	82	82	82.49	81.23	445,008
May 27, 2025	82.19	81.34	81.34	82.19	81.06	458,198
May 26, 2025	84.74	82.13	82.13	84.74	81.65	1.05M

Restaurant Brands Asia Limited (RBA.NS) NSE