New Zealand markets close in 34 minutes

Restaurant Brands New Zealand Limited (RBD.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
12.09+0.02 (+0.17%)
As of 2:54PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202012.2012.2012.0712.0912.095,247
26 Nov 202012.1012.2212.0512.0712.075,212
25 Nov 202012.1912.2212.0612.0812.089,109
24 Nov 202012.0212.1912.0212.1912.1917,721
23 Nov 202012.2012.2412.0212.0212.029,206
20 Nov 202011.9412.2111.9412.2012.2013,971
19 Nov 202012.0012.2111.9411.9411.9414,547
18 Nov 202012.1112.2312.0012.0012.0023,457
17 Nov 202012.2512.3512.0612.3512.358,683
16 Nov 202012.0212.2512.0212.2512.2512,274
13 Nov 202012.0712.0812.0212.0212.0210,124
12 Nov 202012.2012.2012.0712.1212.1212,254
11 Nov 202012.1612.3212.1412.2512.257,285
10 Nov 202012.2512.3512.1012.3512.3535,209
09 Nov 202012.2012.2512.1912.2012.2081,143
06 Nov 202012.1012.2112.0212.1112.1116,344
05 Nov 202012.0712.0712.0012.0012.004,888
04 Nov 202011.9912.0511.8512.0512.0514,782
03 Nov 202011.8112.0011.8111.8111.818,262
02 Nov 202011.9011.9911.7411.9911.9929,131
30 Oct 202011.8011.8711.7011.8711.8710,040
29 Oct 202011.7511.8511.6911.7011.7017,524
28 Oct 202011.7011.9511.7011.9011.90374,120
27 Oct 202012.1912.2011.7011.9211.92464,928
23 Oct 202012.2512.2512.0712.2512.2534,390
22 Oct 202012.0012.2412.0012.2312.2322,444
21 Oct 202012.1012.1412.0012.0012.006,932
20 Oct 202012.0012.2012.0012.1012.1064,822
19 Oct 202012.0012.0011.9411.9411.946,384
16 Oct 202012.0012.0411.9112.0012.0010,861
15 Oct 202012.1712.2012.0012.0012.006,270
14 Oct 202011.8512.1711.8312.1712.179,855
13 Oct 202012.1012.2011.8511.8511.8516,076
12 Oct 202012.2012.2412.1012.2012.209,090
09 Oct 202012.1512.2012.1012.1912.196,682
08 Oct 202012.1012.2412.1012.1512.1517,660
07 Oct 202012.2012.2012.0212.1012.108,111
06 Oct 202012.2512.2512.0012.2212.2243,466
05 Oct 202011.8612.2511.8512.2512.2516,354
02 Oct 202011.9111.9911.8611.8811.8828,505
01 Oct 202011.9012.0711.9011.9111.91151,312
30 Sep 202012.2512.2511.9011.9011.9022,097
29 Sep 202012.0812.2512.0812.2512.2529,096
28 Sep 202011.9612.2611.9612.2612.267,866
25 Sep 202012.0012.2511.8312.2512.258,812
24 Sep 202011.8012.3011.8012.3012.306,494
23 Sep 202012.0512.0511.7611.7611.7612,700
22 Sep 202011.8512.1511.7611.9011.9013,489
21 Sep 202011.8911.9811.8011.8511.8516,334
18 Sep 202012.0612.3511.8911.8911.8924,280
17 Sep 202012.3612.3612.2612.3512.356,356
16 Sep 202012.3012.3512.1112.3512.3510,421
15 Sep 202012.2912.3812.1012.3512.3527,555
14 Sep 202012.0012.2512.0012.2512.2513,215
11 Sep 202011.9512.1011.7712.0112.01112,519
10 Sep 202011.7612.0411.7612.0012.0016,135
09 Sep 202012.1012.1011.7511.7511.7584,252
08 Sep 202012.0812.2111.9012.1512.156,631
07 Sep 202012.2012.2012.0112.0612.063,054
04 Sep 202011.9012.3211.8912.3012.309,024
03 Sep 202012.4412.4412.0112.0112.0114,660
02 Sep 202012.2012.4912.2012.4412.4432,784
01 Sep 202012.2012.2012.0312.0312.0311,977
31 Aug 202012.2512.3012.0012.2012.2045,500
28 Aug 202012.2212.2712.1512.2012.2021,090
27 Aug 202012.2212.2312.2212.2212.221,258
26 Aug 202012.2612.2812.1612.1912.1917,344
25 Aug 202012.2612.2912.1412.1512.1514,486
24 Aug 202012.2012.3012.1512.3012.3023,807
21 Aug 202011.8612.1711.8612.1712.1742,276
20 Aug 202012.1112.1111.8611.8911.8915,344
19 Aug 202012.2212.2212.0012.1112.1114,777
18 Aug 202012.0912.2212.0412.2112.2183,707
17 Aug 202011.9712.1011.9712.0912.096,586
14 Aug 202012.0912.0911.9512.0012.0012,081
13 Aug 202012.1012.1011.8512.1012.108,164
12 Aug 202011.9812.1011.6112.1012.1025,527
11 Aug 202012.2512.3012.1012.1912.1910,550
10 Aug 202012.1012.2511.9412.2512.2514,595
07 Aug 202012.0012.1312.0012.1012.1026,092
06 Aug 202011.9412.1011.9412.1012.1029,081
05 Aug 202011.8212.0011.8212.0012.0012,872
04 Aug 202011.9212.0011.8211.9011.9020,443
03 Aug 202012.0012.0011.8411.9011.9024,155
31 Jul 202011.9211.9911.8811.9511.9510,242
30 Jul 202012.1512.1511.9211.9211.9215,958
29 Jul 202012.2012.3312.1512.1512.156,749
28 Jul 202012.0112.2012.0012.2012.20243,022
27 Jul 202011.8712.0011.8712.0012.0044,991
24 Jul 202011.8411.9211.6811.9211.9211,299
23 Jul 202011.7411.9611.6011.9611.9619,507
22 Jul 202012.0012.1611.5111.7311.7320,262
21 Jul 202011.8512.0911.8512.0312.038,354
20 Jul 202011.9312.0011.8011.8011.8014,526
17 Jul 202011.3612.0911.3612.0912.098,311
16 Jul 202011.3411.3611.2411.3611.367,880
15 Jul 202011.2311.3711.2311.3611.3624,263
14 Jul 202011.3611.4011.2211.2211.2266,080
13 Jul 202012.0012.0011.3111.3111.3144,308
10 Jul 202011.6012.1311.6012.0712.0716,543
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...