RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20199.459.459.389.409.4016,916
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
30 May 20198.919.058.919.009.0038,157
29 May 20199.009.048.858.998.99817,638
28 May 20198.799.108.799.109.1094,056
27 May 20198.798.808.768.798.7941,852
24 May 20198.818.818.768.798.7939,106
23 May 20198.828.918.818.818.8163,853
22 May 20198.958.998.918.928.9229,532
21 May 20198.959.048.938.998.9957,174
20 May 20198.878.958.858.938.9334,581
17 May 20199.159.158.858.878.8763,306
16 May 20199.209.229.109.209.2033,339
15 May 20199.059.209.019.209.2068,663
14 May 20198.999.008.859.009.0038,149
13 May 20198.899.008.889.009.0022,515
10 May 20198.808.928.808.918.9128,089
09 May 20198.949.008.908.968.9637,609
08 May 20198.748.958.728.958.9578,394
07 May 20198.798.798.668.768.76117,338
06 May 20198.748.808.748.808.80104,041
03 May 20198.778.778.568.748.7450,410
02 May 20198.498.778.488.778.771,369,939
01 May 20198.528.528.458.488.48511,673
30 Apr 20198.468.528.448.508.50481,490
29 Apr 20198.428.568.428.458.45147,909
26 Apr 20198.468.478.428.428.4290,815
24 Apr 20198.398.688.368.478.47211,433
23 Apr 20198.078.388.078.388.38100,089
18 Apr 20198.328.347.978.068.06137,123
17 Apr 20198.628.628.368.368.36257,709
16 Apr 20198.908.908.498.658.65167,201
15 Apr 20199.009.109.009.109.1080,509
12 Apr 20199.029.309.009.139.1385,950
11 Apr 20198.779.058.759.009.00629,590
10 Apr 20198.758.838.758.798.79273,779
09 Apr 20198.768.768.678.748.74247,584
08 Apr 20198.488.708.468.668.66548,036
05 Apr 20198.368.428.318.408.40637,085
04 Apr 20198.158.358.158.358.35353,981
03 Apr 20198.228.228.128.148.14564,946
02 Apr 20198.218.488.218.288.28380,273
01 Apr 20198.758.758.128.218.21534,717
29 Mar 20198.768.788.708.758.75119,067
28 Mar 20198.758.858.708.858.85139,812
27 Mar 20198.898.898.878.878.877,980
26 Mar 20199.209.208.908.908.90723,826
25 Mar 20199.009.309.009.309.3025,151
22 Mar 20199.159.169.009.009.0020,036
21 Mar 20199.109.209.109.159.156,451
20 Mar 20199.179.209.159.169.1627,578
19 Mar 20199.009.209.009.209.2020,960
18 Mar 20199.209.209.009.009.0011,790
15 Mar 20199.009.209.009.209.2047,761
14 Mar 20199.009.088.908.908.9014,604
13 Mar 20198.909.008.909.009.0033,607
12 Mar 20198.739.008.738.808.8072,283
11 Mar 20198.738.768.738.758.75111,345
08 Mar 20198.748.958.658.798.7965,706
07 Mar 20198.658.768.628.768.7697,827
06 Mar 20198.678.698.618.658.65131,367
05 Mar 20198.748.748.708.708.70127,328
04 Mar 20198.758.788.748.748.7435,899
01 Mar 20198.758.808.658.758.7572,310
28 Feb 20198.588.798.578.798.79160,594
27 Feb 20198.638.638.588.608.6068,262
26 Feb 20198.628.638.618.638.6360,323
25 Feb 20198.588.628.568.628.62105,606
22 Feb 20198.608.648.558.558.5538,063
21 Feb 20198.568.638.568.638.63106,053
20 Feb 20198.548.608.548.608.60133,577
19 Feb 20198.538.568.538.548.5469,332
18 Feb 20198.628.698.538.538.5388,299
15 Feb 20198.588.608.538.598.5951,109
14 Feb 20198.618.618.558.588.5895,798
13 Feb 20198.728.728.608.688.6890,319
12 Feb 20198.768.828.728.728.72123,572
11 Feb 20198.608.848.608.848.8433,491
08 Feb 20198.588.608.548.608.60116,984
07 Feb 20198.548.578.548.558.5523,948
05 Feb 20198.568.588.548.548.5437,758
04 Feb 20198.578.578.558.558.5513,856
01 Feb 20198.548.578.538.578.5742,049
31 Jan 20198.558.608.558.558.5595,390
30 Jan 20198.538.588.538.548.5419,482
29 Jan 20198.528.598.518.538.5363,613
28 Jan 20198.598.608.538.538.5329,550
25 Jan 20198.588.598.558.558.5563,025
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...