RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201911.7211.8511.7211.8511.857,479
17 Oct 201911.6511.8511.6511.7011.7020,997
16 Oct 201911.1711.8511.1711.6411.6435,709
15 Oct 201911.4011.5011.1011.1711.1727,801
14 Oct 201911.7011.8011.3011.3611.3625,110
11 Oct 201911.8011.8411.7411.8011.807,836
10 Oct 201911.8511.9311.7011.8511.8543,418
09 Oct 201911.5811.8811.5811.8811.8820,355
08 Oct 201911.3811.5511.3511.5511.5518,402
07 Oct 201910.8611.3910.8611.3911.3927,600
04 Oct 201910.8810.8810.7710.8410.8411,690
03 Oct 201910.8610.8810.7610.7610.7624,756
02 Oct 201911.0011.1110.9210.9210.9212,811
01 Oct 201911.2911.3011.0011.0011.004,773
30 Sep 201911.0011.3010.9911.3011.3030,033
27 Sep 201910.8411.0010.8011.0011.0057,148
26 Sep 201910.9511.0010.7610.8010.80209,103
25 Sep 201911.1511.1510.9610.9710.97207,224
24 Sep 201911.3011.3211.1511.1511.1571,759
23 Sep 201911.4511.5011.3711.3711.374,990
20 Sep 201911.2611.4511.1511.4511.4571,149
19 Sep 201911.0311.2611.0311.2611.2617,564
18 Sep 201910.7011.0410.7011.0211.0220,021
17 Sep 201910.5810.7010.5310.7010.7028,184
16 Sep 201910.3310.5710.3310.5310.5328,012
13 Sep 201910.3010.3310.2510.3310.3316,274
12 Sep 201910.2910.3610.2810.3010.3027,556
11 Sep 201910.6410.6410.3010.3510.3517,876
10 Sep 201910.5410.6410.4410.6410.6423,376
09 Sep 201910.4510.5010.3410.5010.5015,263
06 Sep 201910.3410.4510.2610.4510.4529,560
05 Sep 201910.2010.4010.1910.3710.3725,802
04 Sep 201910.3010.3110.1610.2410.2416,065
03 Sep 201910.2310.5310.2010.4010.4019,667
02 Sep 201910.1510.2310.1410.2310.2319,149
30 Aug 201910.1410.1610.1410.1510.1516,312
29 Aug 201910.1410.2410.1110.1410.1437,263
28 Aug 201910.0410.1910.0410.1910.1992,973
27 Aug 201910.0510.1210.0410.0910.0927,262
26 Aug 201910.1410.1610.0210.1610.1620,624
23 Aug 201910.2310.5010.1510.2410.2425,937
22 Aug 201910.1310.2510.1010.2510.2536,028
21 Aug 201910.0910.1810.0510.1410.147,208
20 Aug 201910.2010.2310.0610.0910.0911,655
19 Aug 201910.2410.2510.1510.2010.207,953
16 Aug 201910.1510.2510.1010.2410.2410,164
15 Aug 201910.3010.3110.1510.1610.1616,572
14 Aug 201910.3510.4610.3510.4010.4015,831
13 Aug 201910.3010.3510.1610.3510.35186,359
12 Aug 201910.0010.3510.0010.3510.3552,208
09 Aug 201910.1010.5510.0910.3010.30229,777
08 Aug 20199.9810.159.8810.1510.1520,550
07 Aug 20199.9010.009.909.989.9831,999
06 Aug 20199.809.939.809.929.9237,572
05 Aug 20199.9810.079.949.959.9516,888
02 Aug 20199.909.989.909.979.9722,343
01 Aug 20199.819.969.809.959.9546,497
31 Jul 20199.879.889.839.859.8516,636
30 Jul 20199.859.909.809.889.8815,474
29 Jul 20199.809.959.759.889.8830,615
26 Jul 20199.729.809.729.809.8013,373
25 Jul 20199.809.809.729.729.7235,525
24 Jul 20199.709.809.629.809.8027,356
23 Jul 20199.629.709.609.709.7020,384
22 Jul 20199.609.709.609.659.65141,501
19 Jul 20199.699.709.609.609.6030,105
18 Jul 20199.659.759.659.709.7026,760
17 Jul 20199.559.659.549.659.6513,218
16 Jul 20199.509.559.499.559.5518,930
15 Jul 20199.609.699.559.559.5517,054
12 Jul 20199.509.569.509.559.5512,965
11 Jul 20199.489.639.489.529.5239,852
10 Jul 20199.439.489.309.429.42121,977
09 Jul 20199.379.429.379.429.4240,829
08 Jul 20199.389.399.379.389.3819,652
05 Jul 20199.289.399.279.399.396,555
04 Jul 20199.279.309.279.279.2719,427
03 Jul 20199.269.309.209.309.3041,170
02 Jul 20199.369.369.269.269.2661,014
01 Jul 20199.359.449.359.369.3617,924
28 Jun 20199.309.379.309.359.3572,105
27 Jun 20199.359.359.309.309.3018,023
26 Jun 20199.259.359.259.359.3523,890
25 Jun 20199.289.359.259.359.3527,670
24 Jun 20199.409.409.259.299.2977,900
21 Jun 20199.359.419.309.419.41180,861
20 Jun 20199.459.459.309.359.3532,594
19 Jun 20199.319.459.319.459.4558,345
18 Jun 20199.209.379.209.289.2834,614
17 Jun 20199.209.219.209.209.2027,693
14 Jun 20199.169.209.079.209.2020,793
13 Jun 20199.109.189.099.189.1817,564
12 Jun 20199.079.159.069.159.1554,448
11 Jun 20199.119.159.079.079.0728,503
10 Jun 20199.069.159.069.109.1018,183
07 Jun 20199.009.109.009.059.056,633
06 Jun 20199.009.098.908.908.9052,602
05 Jun 20199.029.088.959.009.0023,446
04 Jun 20198.969.078.908.908.9030,684
31 May 20199.009.098.968.968.9618,953
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...