RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20187.577.627.547.687.6891,261
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...