RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20188.178.288.158.258.25247,526
19 Nov 20188.318.378.208.208.20166,140
16 Nov 2018------
15 Nov 2018------
14 Nov 20188.548.588.458.468.46134,888
13 Nov 20188.598.598.548.548.5491,159
12 Nov 20188.578.658.558.658.6568,025
09 Nov 20188.588.678.558.658.65227,764
08 Nov 20188.518.588.448.588.58275,003
07 Nov 20188.648.658.508.508.5079,291
06 Nov 20188.668.718.618.658.6555,672
05 Nov 20188.678.728.668.708.7077,255
02 Nov 20188.548.708.548.688.68239,936
01 Nov 20188.588.598.538.538.5391,779
31 Oct 20188.498.648.448.588.58443,194
30 Oct 20188.508.528.448.528.52192,697
29 Oct 20188.488.538.458.528.5298,713
26 Oct 20188.418.538.418.518.51299,366
25 Oct 20188.128.508.128.508.50192,826
24 Oct 20188.248.608.208.468.46217,337
23 Oct 20188.428.428.148.268.26347,078
19 Oct 20188.668.678.388.508.50931,243
18 Oct 20188.608.708.608.678.672,016,613
17 Oct 20187.477.607.477.607.6074,355
16 Oct 20187.407.507.357.457.4568,941
15 Oct 20187.507.507.257.377.3762,297
12 Oct 20187.357.537.277.507.50130,809
11 Oct 20187.637.637.377.377.37180,364
10 Oct 20187.587.737.557.707.7046,177
09 Oct 20187.817.817.537.537.53121,548
08 Oct 20187.757.857.657.837.8370,528
05 Oct 20187.777.777.707.777.7738,944
04 Oct 20187.687.787.617.777.77195,101
03 Oct 20187.877.877.697.697.6957,763
02 Oct 20187.837.877.807.877.87177,370
01 Oct 20187.807.867.697.847.84319,010
28 Sep 20187.747.847.657.827.82145,722
27 Sep 20187.787.787.747.747.7473,873
26 Sep 20187.657.807.657.787.78519,113
25 Sep 20187.577.707.547.707.70214,078
24 Sep 20187.707.707.567.567.5680,827
21 Sep 20187.707.727.617.707.703,242,897
20 Sep 20187.687.737.677.737.73282,165
19 Sep 20187.697.697.607.667.66157,220
18 Sep 20187.687.707.637.697.69463,242
17 Sep 20187.647.687.607.687.68212,391
14 Sep 20187.667.667.607.627.62129,744
13 Sep 20187.667.707.607.687.68200,589
12 Sep 20187.707.707.647.687.68164,813
11 Sep 20187.687.707.657.707.701,489,106
10 Sep 20187.607.697.577.667.66353,527
07 Sep 20187.667.727.567.577.57121,461
06 Sep 20187.727.747.577.747.74222,403
05 Sep 20187.707.757.677.737.73220,166
04 Sep 20187.717.807.627.757.75203,984
03 Sep 20187.707.717.647.717.71121,791
31 Aug 20187.657.707.647.707.70214,241
30 Aug 20187.717.737.657.697.69295,365
29 Aug 20187.697.737.667.727.72215,979
28 Aug 20187.667.727.657.697.69512,267
27 Aug 20187.667.727.657.697.69512,267
24 Aug 20187.697.697.647.657.6599,509
23 Aug 20187.707.707.687.697.69107,717
22 Aug 20187.717.737.697.707.70273,507
21 Aug 20187.747.757.657.697.69159,607
20 Aug 20187.707.857.647.787.78106,605
17 Aug 20187.707.857.707.727.72240,817
16 Aug 20187.697.727.677.717.71157,337
15 Aug 20187.747.757.687.697.6966,025
14 Aug 20187.697.757.697.737.73117,920
13 Aug 20187.657.757.567.707.70154,639
10 Aug 20187.557.697.557.657.65190,573
09 Aug 20187.487.577.437.557.5559,868
08 Aug 20187.457.557.437.487.4898,278
07 Aug 20187.547.587.497.497.4988,947
06 Aug 20187.507.507.477.507.5052,251
03 Aug 20187.507.557.417.507.50162,838
02 Aug 20187.507.537.477.507.50121,668
01 Aug 20187.667.667.517.577.57113,368
31 Jul 20187.717.727.637.657.65209,670
30 Jul 20187.757.757.707.727.72158,399
27 Jul 20187.797.797.707.747.74128,087
26 Jul 20187.757.797.707.797.7954,228
25 Jul 20187.747.747.707.747.74331,633
24 Jul 20187.607.807.607.757.75192,508
23 Jul 20187.507.707.507.607.60131,130
20 Jul 20187.467.547.467.507.50253,771
19 Jul 20187.497.507.477.487.48110,956
18 Jul 20187.567.567.457.487.4871,697
17 Jul 20187.577.577.537.557.55423,905
16 Jul 20187.607.607.507.577.5753,008
13 Jul 20187.557.607.557.557.55305,821
12 Jul 20187.567.577.557.557.55369,807
11 Jul 20187.577.607.557.607.6059,231
10 Jul 20187.657.687.577.597.59166,386
09 Jul 20187.727.727.637.637.6331,846
06 Jul 20187.827.827.727.737.73147,925
05 Jul 20187.747.857.747.837.8356,591
04 Jul 20187.737.857.737.767.7671,326
03 Jul 20187.827.827.737.747.74220,011
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...