New Zealand markets closed

Restaurant Brands New Zealand Limited (RBD.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
12.00+0.10 (+0.84%)
At close: 4:41PM NZST
DateOpenHighLowClose*Adj. close**Volume
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
09 Jul 202011.8512.0011.5011.5011.5043,842
08 Jul 202012.1012.1311.8111.8111.8127,753
07 Jul 202012.1712.2012.0112.1512.1531,891
06 Jul 202012.0012.2012.0012.1712.175,703
03 Jul 202012.0012.1012.0012.1012.109,300
02 Jul 202011.9512.2011.9512.0012.0017,545
01 Jul 202011.9712.1811.9011.9511.9525,357
30 Jun 202011.8112.1811.8011.8111.8114,554
29 Jun 202012.0012.0111.7211.7611.7619,468
26 Jun 202012.1512.2512.0012.0012.0023,819
25 Jun 202012.0012.1612.0012.1512.1515,793
24 Jun 202012.3512.4612.0012.0012.008,861
23 Jun 202012.2012.3012.1312.3012.3013,143
22 Jun 202012.0312.3012.0312.3012.3021,320
19 Jun 202012.0012.3012.0012.1512.1523,310
18 Jun 202012.1112.3012.1012.3012.3022,050
17 Jun 202012.1012.3512.1012.3512.35126,871
16 Jun 202011.9512.1611.9512.1112.116,297
15 Jun 202012.2012.2011.9311.9911.9934,181
12 Jun 202012.2012.2111.9812.2012.2031,992
11 Jun 202012.5512.7112.5012.5012.509,792
10 Jun 202012.7412.8112.5512.5512.5513,157
09 Jun 202012.8412.8912.7012.8112.8115,536
08 Jun 202012.8012.9012.7012.9012.9014,877
05 Jun 202012.6212.8112.5612.8012.8017,967
04 Jun 202012.6512.7012.5012.7012.7026,430
03 Jun 202012.9612.9612.6512.6512.6516,132
02 Jun 202012.7312.9012.7312.8512.8545,187
29 May 202012.8913.0012.7212.8012.80110,897
28 May 202012.9013.0512.8412.9012.9019,859
27 May 202012.9513.0512.8913.0013.0024,982
26 May 202012.5012.9512.5012.9512.9525,542
25 May 202012.5212.7012.4512.5912.5922,184
22 May 202012.6012.6012.4312.5512.558,639
21 May 202012.4012.6012.4012.5912.5911,110
20 May 202012.4012.5612.3612.4112.4119,498
19 May 202012.5012.5212.3612.4012.4024,912
18 May 202012.4012.5612.2812.4012.40193,293
15 May 202012.5412.6012.3412.5012.5031,333
14 May 202012.4712.5812.3512.5012.5099,172
13 May 202012.7012.8412.3512.5112.51108,365
12 May 202012.6312.7512.4012.7012.7098,972
11 May 202012.8012.8412.4012.6312.6312,111
08 May 202013.0013.0512.6712.7012.7039,793
07 May 202012.1512.8412.1512.8412.8449,632
06 May 202012.2012.3012.1512.1512.1511,785
05 May 202012.0012.2011.9812.2012.2083,811
04 May 202012.2212.2311.9812.0512.0572,154
01 May 202011.9812.2511.8412.2412.2424,656
30 Apr 202012.0012.0111.8512.0012.0054,431
29 Apr 202012.0012.1611.8111.8111.8119,633
28 Apr 202011.7012.1011.7012.1012.1033,685
24 Apr 202012.0012.0211.6011.6011.6056,077
23 Apr 202011.4012.0011.4011.7011.7042,027
22 Apr 202011.6511.6611.2811.3011.30273,471
21 Apr 202011.9612.0211.7511.7511.7549,482
20 Apr 202011.3612.0911.3612.0512.0565,354
17 Apr 202011.1211.3511.0011.3011.3086,067
16 Apr 202011.2011.3410.8011.0011.00142,299
15 Apr 202010.9011.1010.8010.9510.9584,654
14 Apr 202010.5110.8010.5110.7510.7578,466
09 Apr 202010.3710.8510.3710.5010.5069,763
08 Apr 202010.2010.7010.2010.3010.3074,911
07 Apr 20209.3110.209.319.859.8552,167
06 Apr 20208.999.508.989.289.2821,940
03 Apr 20208.589.048.589.029.0241,240
02 Apr 20208.338.528.188.508.5042,581
01 Apr 20208.108.358.108.338.3321,219
31 Mar 20208.098.207.918.108.1097,273
30 Mar 20208.008.197.918.098.0952,872
27 Mar 20207.618.467.618.058.05127,287
26 Mar 20207.557.777.407.607.6083,966
25 Mar 20207.347.807.207.307.3068,530
24 Mar 20206.507.126.477.127.1261,924
23 Mar 20207.607.606.606.606.60176,310
20 Mar 20207.517.877.517.877.8721,431
19 Mar 20208.008.047.497.517.5167,738
18 Mar 20208.288.508.208.308.30314,157
17 Mar 20208.208.207.658.108.10107,542
16 Mar 20209.109.108.168.208.2046,515
13 Mar 20209.809.809.259.259.2528,654
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...