RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
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
02 Jul 20187.827.857.797.807.80104,008
29 Jun 20187.907.907.797.807.8099,658
28 Jun 20187.957.957.817.907.90137,640
27 Jun 20187.858.007.857.937.93207,780
26 Jun 20187.997.997.807.847.8483,206
25 Jun 20187.868.007.788.008.0095,700
22 Jun 20187.857.867.837.867.86276,312
21 Jun 20188.038.077.857.857.85276,362
20 Jun 20187.908.007.908.008.00102,532
19 Jun 20188.008.017.907.937.9337,254
18 Jun 20188.038.037.987.997.9976,025
15 Jun 20187.958.157.958.048.04149,780
14 Jun 20188.018.097.957.957.9556,499
13 Jun 20188.008.017.888.018.0154,208
12 Jun 20187.857.977.857.977.97169,218
11 Jun 20187.857.857.807.857.8573,673
08 Jun 20187.847.857.797.857.85156,286
07 Jun 20187.867.867.827.837.83214,963
06 Jun 20187.737.857.737.857.85318,243
05 Jun 20187.687.787.687.747.74444,135
01 Jun 20187.757.757.657.687.68257,765
31 May 20187.747.807.717.787.783,271,773
31 May 20180.18 Dividend
30 May 20187.867.897.797.877.69335,222
29 May 20187.907.917.887.897.71645,393
28 May 20187.887.917.867.917.73300,632
25 May 20187.787.887.757.887.70163,998
24 May 20187.767.807.767.787.60584,243
23 May 20187.787.787.717.787.601,284,075
22 May 20187.807.807.717.787.60200,594
21 May 20187.787.837.757.807.62359,559
18 May 20187.707.797.667.787.60248,437
17 May 20187.697.717.687.707.52372,472
16 May 20187.717.737.667.697.51195,584
15 May 20187.637.797.637.707.52831,245
14 May 20187.637.647.617.627.45350,369
11 May 20187.647.647.637.647.47177,052
10 May 20187.637.647.607.647.47188,789
09 May 20187.647.647.637.647.47284,498
08 May 20187.637.647.637.647.47274,562
07 May 20187.637.647.607.637.46376,594
04 May 20187.547.677.547.637.4686,505
03 May 20187.427.527.427.507.33368,542
02 May 20187.467.557.357.487.31339,521
01 May 20187.187.417.187.397.22335,328
30 Apr 20187.117.217.117.187.02188,733
27 Apr 20187.137.137.117.136.97253,990
26 Apr 20187.127.137.107.126.96207,421
24 Apr 20187.117.127.107.116.95143,371
23 Apr 20187.087.137.087.116.9580,761
20 Apr 20187.127.127.077.086.92267,745
19 Apr 20187.087.157.087.096.93559,673
18 Apr 20187.087.087.057.066.90251,113
17 Apr 20187.157.157.067.086.92246,822
16 Apr 20187.187.187.147.146.98190,300
13 Apr 20187.177.207.177.187.02363,516
12 Apr 20187.187.197.167.197.03457,335
11 Apr 20187.167.197.167.187.02184,605
10 Apr 20187.207.207.177.177.01100,398
09 Apr 20187.167.197.147.197.0376,135
06 Apr 20187.187.217.167.187.0263,460
05 Apr 20187.207.207.167.167.0057,156
04 Apr 20187.137.207.107.207.04120,165
03 Apr 20187.147.157.107.116.95189,333
29 Mar 20187.237.237.177.177.01100,477
28 Mar 20187.187.297.157.237.0661,349
27 Mar 20187.227.247.157.207.04174,836
26 Mar 20187.247.247.167.217.0537,992
23 Mar 20187.247.257.127.237.0678,621
22 Mar 20187.247.287.247.287.1199,281
21 Mar 20187.207.247.187.237.06268,799
20 Mar 20187.127.237.127.207.04296,257
19 Mar 2018------
16 Mar 20187.167.207.137.167.0070,737
15 Mar 20187.187.197.137.156.99124,112
14 Mar 20187.227.237.187.207.0452,440
13 Mar 20187.227.237.207.207.0495,626
12 Mar 20187.257.277.157.227.05155,910
09 Mar 20187.157.257.137.257.08498,257
08 Mar 20187.257.287.107.126.96261,389
07 Mar 20187.167.207.127.207.0499,758
06 Mar 20187.167.177.147.167.0085,504
05 Mar 20187.197.197.157.167.0089,708
02 Mar 20187.177.237.167.187.0266,237
01 Mar 20187.207.257.197.207.0459,039
28 Feb 20187.167.207.167.197.0333,284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...