RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
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
24 Jan 20198.588.658.588.588.58199,504
23 Jan 20198.588.598.568.588.58140,785
22 Jan 20198.558.608.558.608.60781,913
21 Jan 20198.458.608.458.608.6037,756
18 Jan 20198.408.478.408.428.42218,905
17 Jan 20198.398.458.398.408.40430,341
16 Jan 20198.408.408.368.408.4029,787
15 Jan 20198.378.408.378.398.39129,319
14 Jan 20198.378.418.378.398.39162,031
11 Jan 20198.368.408.368.408.40167,182
10 Jan 20198.358.398.358.368.36147,833
09 Jan 20198.338.358.318.358.3548,431
08 Jan 20198.308.328.288.308.30583,429
07 Jan 20198.288.308.278.288.2874,400
04 Jan 20198.278.298.278.298.2931,929
03 Jan 20198.408.408.308.308.3065,715
31 Dec 20188.408.408.358.358.3546,033
28 Dec 20188.298.388.288.388.3869,381
27 Dec 20188.328.328.268.268.2657,082
24 Dec 20188.308.338.298.308.3020,753
21 Dec 20188.408.408.308.308.30172,386
20 Dec 20188.348.408.308.408.4037,790
19 Dec 20188.398.408.398.408.40210,344
18 Dec 20188.358.408.328.408.4057,852
17 Dec 20188.398.398.348.368.36697,828
14 Dec 20188.448.488.418.418.41161,737
13 Dec 20188.478.498.448.458.451,167,344
12 Dec 20188.538.548.468.478.47106,694
11 Dec 20188.508.558.508.508.50309,308
10 Dec 20188.208.298.158.298.2925,548
07 Dec 20188.358.358.258.268.26195,622
06 Dec 20188.378.388.358.368.3637,365
05 Dec 20188.458.458.208.338.33120,547
04 Dec 20188.488.508.478.508.5035,515
03 Dec 20188.518.568.508.508.5084,788
30 Nov 20188.518.568.488.528.52182,371
29 Nov 20188.528.548.518.538.5321,099
28 Nov 20188.568.568.518.538.5374,718
27 Nov 20188.608.608.518.518.51354,141
26 Nov 20188.658.688.608.608.60429,213
23 Nov 20188.338.508.338.458.4535,947
22 Nov 20188.408.438.358.418.4136,205
21 Nov 20188.238.308.208.308.3066,312
20 Nov 20188.178.288.158.258.25247,526
19 Nov 20188.318.378.208.208.20166,140
16 Nov 20188.418.448.338.338.3373,882
15 Nov 20188.408.458.388.448.4444,480
14 Nov 20188.548.588.458.468.46134,888
13 Nov 20188.598.598.548.548.5491,159
12 Nov 20188.578.658.558.658.6568,025
09 Nov 20188.588.678.558.658.65227,764
08 Nov 20188.518.588.448.588.58275,003
07 Nov 20188.648.658.508.508.5079,291
06 Nov 20188.668.718.618.658.6555,672
05 Nov 20188.678.728.668.708.7077,255
02 Nov 20188.548.708.548.688.68239,936
01 Nov 20188.588.598.538.538.5391,779
31 Oct 20188.498.648.448.588.58443,194
30 Oct 20188.508.528.448.528.52192,697
29 Oct 20188.488.538.458.528.5298,713
26 Oct 20188.418.538.418.518.51299,366
25 Oct 20188.128.508.128.508.50192,826
24 Oct 20188.248.608.208.468.46217,337
23 Oct 20188.428.428.148.268.26347,078
19 Oct 20188.668.678.388.508.50931,243
18 Oct 20188.608.708.608.678.672,016,613
17 Oct 20187.477.607.477.607.6074,355
16 Oct 20187.407.507.357.457.4568,941
15 Oct 20187.507.507.257.377.3762,297
12 Oct 20187.357.537.277.507.50130,809
11 Oct 20187.637.637.377.377.37180,364
10 Oct 20187.587.737.557.707.7046,177
09 Oct 20187.817.817.537.537.53121,548
08 Oct 20187.757.857.657.837.8370,528
05 Oct 20187.777.777.707.777.7738,944
04 Oct 20187.687.787.617.777.77195,101
03 Oct 20187.877.877.697.697.6957,763
02 Oct 20187.837.877.807.877.87177,370
01 Oct 20187.807.867.697.847.84319,010
28 Sep 20187.747.847.657.827.82145,722
27 Sep 20187.787.787.747.747.7473,873
26 Sep 20187.657.807.657.787.78519,113
25 Sep 20187.577.707.547.707.70214,078
24 Sep 20187.707.707.567.567.5680,827
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...