Restaurant Brands New Zealand Limited (RBD.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 44,627 |
| 24 Apr 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 44,627 |
| 23 Apr 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 4,693 |
| 22 Apr 2024 | 3.3900 | 3.5000 | 3.3900 | 3.5000 | 3.5000 | 21,511 |
| 19 Apr 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 81,804 |
| 18 Apr 2024 | 3.2700 | 3.4000 | 3.2700 | 3.4000 | 3.4000 | 44,755 |
| 17 Apr 2024 | 3.4000 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 129,244 |
| 16 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 15 Apr 2024 | 3.4100 | 3.4400 | 3.3600 | 3.4100 | 3.4100 | 35,312 |
| 12 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 11 Apr 2024 | 3.4100 | 3.4100 | 3.3600 | 3.3900 | 3.3900 | 24,603 |
| 10 Apr 2024 | 3.4000 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | 11,932 |
| 09 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 08 Apr 2024 | 3.4600 | 3.4700 | 3.4600 | 3.4700 | 3.4700 | 12,585 |
| 05 Apr 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4600 | 3.4600 | 18,097 |
| 04 Apr 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 31,131 |
| 03 Apr 2024 | 3.4200 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 30,261 |
| 02 Apr 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4200 | 3.4200 | 68,086 |
| 28 Mar 2024 | 3.6200 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 10,163 |
| 27 Mar 2024 | 3.3100 | 3.6200 | 3.3100 | 3.6200 | 3.6200 | 30,016 |
| 26 Mar 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 28,752 |
| 25 Mar 2024 | 3.4100 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 259,322 |
| 22 Mar 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 189,267 |
| 21 Mar 2024 | 3.4500 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 20,386 |
| 20 Mar 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 168,954 |
| 19 Mar 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 39,398 |
| 18 Mar 2024 | 3.2500 | 3.3400 | 3.2500 | 3.2500 | 3.2500 | 15,517 |
| 15 Mar 2024 | 3.2400 | 3.3300 | 3.2400 | 3.2500 | 3.2500 | 49,007 |
| 14 Mar 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 25,407 |
| 13 Mar 2024 | 3.2300 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 22,784 |
| 12 Mar 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2100 | 3.2100 | 37,024 |
| 11 Mar 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2000 | 3.2000 | 23,982 |
| 08 Mar 2024 | 3.1200 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 18,951 |
| 07 Mar 2024 | 3.0800 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 37,778 |
| 06 Mar 2024 | 3.1200 | 3.1200 | 3.0700 | 3.0800 | 3.0800 | 41,898 |
| 05 Mar 2024 | 3.1800 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 24,074 |
| 04 Mar 2024 | 3.2300 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 74,963 |
| 01 Mar 2024 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 18,033 |
| 29 Feb 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 16,411 |
| 28 Feb 2024 | 3.4000 | 3.4400 | 3.3900 | 3.3900 | 3.3900 | 87,454 |
| 27 Feb 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 28,025 |
| 26 Feb 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 19,784 |
| 23 Feb 2024 | 3.4900 | 3.5300 | 3.4600 | 3.4900 | 3.4900 | 11,637 |
| 22 Feb 2024 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 16,668 |
| 21 Feb 2024 | 3.6200 | 3.6200 | 3.4800 | 3.4800 | 3.4800 | 35,496 |
| 20 Feb 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 12,378 |
| 19 Feb 2024 | 3.5600 | 3.7000 | 3.5600 | 3.6800 | 3.6800 | 21,082 |
| 16 Feb 2024 | 3.5000 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 38,509 |
| 15 Feb 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 29,133 |
| 14 Feb 2024 | 3.4700 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 20,393 |
| 13 Feb 2024 | 3.6000 | 3.6300 | 3.5300 | 3.5300 | 3.5300 | 92,326 |
| 12 Feb 2024 | 3.7500 | 3.7700 | 3.6300 | 3.6300 | 3.6300 | 14,099 |
| 09 Feb 2024 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 521,482 |
| 08 Feb 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 96,033 |
| 07 Feb 2024 | 3.9400 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 23,159 |
| 05 Feb 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 11,925 |
| 02 Feb 2024 | 4.0300 | 4.0500 | 3.9200 | 3.9200 | 3.9200 | 10,404 |
| 01 Feb 2024 | 4.0300 | 4.0500 | 3.9000 | 4.0300 | 4.0300 | 154,398 |
| 31 Jan 2024 | 4.0700 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 284,605 |
| 30 Jan 2024 | 4.1500 | 4.2400 | 4.0700 | 4.0700 | 4.0700 | 30,108 |
| 29 Jan 2024 | 4.1000 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 7,319 |
| 26 Jan 2024 | 4.0700 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 13,868 |
| 25 Jan 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 2,657 |
| 24 Jan 2024 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 21,302 |
| 23 Jan 2024 | 4.0500 | 4.0500 | 3.8500 | 3.9000 | 3.9000 | 32,046 |
| 22 Jan 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 15,295 |
| 19 Jan 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 22,460 |
| 18 Jan 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9200 | 3.9200 | 4,189 |
| 17 Jan 2024 | 3.9500 | 3.9700 | 3.9500 | 3.9600 | 3.9600 | 354,019 |
| 16 Jan 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 5,695 |
| 15 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Jan 2024 | 4.0700 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 246,139 |
| 11 Jan 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 278,879 |
| 10 Jan 2024 | 3.9300 | 4.0500 | 3.9200 | 4.0500 | 4.0500 | 19,324 |
| 09 Jan 2024 | 4.0200 | 4.0600 | 3.9200 | 3.9200 | 3.9200 | 8,179 |
| 08 Jan 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 11,735 |
| 05 Jan 2024 | 3.8500 | 3.8500 | 3.8400 | 3.8500 | 3.8500 | 2,792 |
| 04 Jan 2024 | 3.7600 | 3.8500 | 3.7600 | 3.8500 | 3.8500 | 2,015 |
| 03 Jan 2024 | 3.9800 | 4.0200 | 3.8000 | 3.8000 | 3.8000 | 9,782 |
| 29 Dec 2023 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 8,077 |
| 28 Dec 2023 | 3.6200 | 3.7900 | 3.6200 | 3.7900 | 3.7900 | 9,149 |
| 27 Dec 2023 | 3.5200 | 3.6200 | 3.4600 | 3.6000 | 3.6000 | 10,199 |
| 22 Dec 2023 | 3.5000 | 3.5300 | 3.5000 | 3.5000 | 3.5000 | 4,770 |
| 21 Dec 2023 | 3.6000 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 13,287 |
| 20 Dec 2023 | 3.5500 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 21,414 |
| 19 Dec 2023 | 3.4800 | 3.5500 | 3.4500 | 3.5100 | 3.5100 | 553,481 |
| 18 Dec 2023 | 3.6000 | 3.6000 | 3.4800 | 3.4800 | 3.4800 | 26,421 |
| 15 Dec 2023 | 3.6800 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 18,088 |
| 14 Dec 2023 | 3.6400 | 3.6500 | 3.6000 | 3.6200 | 3.6200 | 12,733 |
| 13 Dec 2023 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 28,604 |
| 12 Dec 2023 | 3.7400 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 13,277 |
| 11 Dec 2023 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 25,273 |
| 08 Dec 2023 | 3.7200 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 50,314 |
| 07 Dec 2023 | 3.9000 | 3.9300 | 3.7100 | 3.7100 | 3.7100 | 46,772 |
| 06 Dec 2023 | 3.9500 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 4,489 |
| 05 Dec 2023 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 8,582 |
| 04 Dec 2023 | 4.1300 | 4.1400 | 4.0400 | 4.1000 | 4.1000 | 21,787 |
| 01 Dec 2023 | 3.9400 | 4.1100 | 3.9400 | 4.1000 | 4.1000 | 83,453 |
| 30 Nov 2023 | 3.7900 | 3.8900 | 3.7900 | 3.8900 | 3.8900 | 8,570 |
| 29 Nov 2023 | 3.7600 | 3.7900 | 3.7000 | 3.7400 | 3.7400 | 17,738 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.