RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202013.2013.2013.1713.2013.2035,611
23 Jan 202013.0113.2413.0113.2013.2052,746
22 Jan 202013.1713.1813.0013.0013.0033,633
21 Jan 202013.3513.3713.2813.2813.2840,335
20 Jan 202013.3213.4513.3213.3413.3412,430
17 Jan 202013.5013.5013.3213.3213.3227,158
16 Jan 202013.5313.5513.4913.5213.527,637
15 Jan 202013.5313.6013.4913.4913.4916,907
14 Jan 202013.7013.7513.5713.5713.5741,785
13 Jan 202013.9013.9813.7013.7013.7015,081
10 Jan 202013.8513.9013.8013.9013.907,090
09 Jan 202013.5713.9013.5713.9013.906,954
08 Jan 202014.0014.0013.5013.5313.5320,203
07 Jan 202013.8113.9313.8113.9013.9020,182
06 Jan 202013.9614.1313.7413.8813.8819,736
03 Jan 202013.8614.1013.8613.9513.956,784
31 Dec 201913.9813.9813.8313.9513.9512,158
30 Dec 201913.7314.0013.7313.9913.9914,030
27 Dec 201913.3213.8613.3213.7213.724,268
25 Dec 201913.3213.3213.3213.3213.32-
24 Dec 201913.2513.6913.1013.3213.3230,055
23 Dec 201912.5013.1012.5013.1013.105,096
20 Dec 201912.3012.5012.3012.3012.3023,399
19 Dec 201912.2912.3011.9012.3012.3025,493
18 Dec 201912.0012.3012.0012.2912.2926,170
17 Dec 201911.8112.0011.7812.0012.0056,364
16 Dec 201911.6611.7611.6611.7611.7622,719
13 Dec 201911.9511.9511.5011.5511.5519,064
12 Dec 201911.5211.9611.5011.9611.9615,570
11 Dec 201911.7511.7711.2511.5011.5052,986
10 Dec 201912.1012.1011.4311.6011.6083,403
09 Dec 201912.0612.1212.0112.0312.0326,649
06 Dec 201912.0012.1512.0012.1512.1510,859
05 Dec 201911.9012.0011.9012.0012.0018,253
04 Dec 201911.9711.9711.8111.8911.8914,508
03 Dec 201911.9911.9911.8511.8611.869,677
02 Dec 201911.9011.9011.8011.8211.8210,382
29 Nov 201912.0012.0011.8111.9011.9017,194
28 Nov 201911.8811.9911.8811.9911.9919,440
27 Nov 201911.8911.9611.8011.9311.9315,104
26 Nov 201911.7111.9011.7011.9011.90259,128
25 Nov 201911.7011.7611.5511.6011.6019,436
22 Nov 201911.6011.7011.5011.6511.6555,570
21 Nov 201911.9011.9011.6011.6011.6012,771
20 Nov 201911.7611.7711.7511.7511.7529,068
19 Nov 201911.7811.8511.7211.7511.75287,753
18 Nov 201911.7811.8011.7111.7511.7518,884
15 Nov 201911.7711.7711.7111.7711.77123,936
14 Nov 201911.7511.8211.7511.7611.7628,261
13 Nov 201911.8111.8611.7611.7611.7612,521
12 Nov 201911.7711.8611.7611.8111.81216,531
11 Nov 201911.7711.8911.7611.7611.7622,289
08 Nov 201911.8411.8411.8011.8411.8465,710
07 Nov 201911.9011.9611.7611.8411.8416,175
06 Nov 201911.7611.9611.7611.9011.9013,478
05 Nov 201911.8011.8411.7511.7511.7520,639
04 Nov 201911.7611.8611.7511.7511.75257,798
01 Nov 201911.8811.8811.7011.7511.7531,610
31 Oct 201911.9011.9711.8511.9211.9274,205
30 Oct 201911.8711.9511.8711.9011.9011,758
29 Oct 201911.8511.9211.7911.8711.8718,495
25 Oct 201911.9511.9511.8511.8511.8511,677
24 Oct 201911.8011.8511.7711.8511.8555,465
23 Oct 201911.8111.9511.7511.8011.809,610
22 Oct 201911.8011.9011.7911.8111.8155,709
21 Oct 201911.8611.9011.8111.8511.8537,459
18 Oct 201911.7211.8511.7211.8511.857,479
17 Oct 201911.6511.8511.6511.7011.7020,997
16 Oct 201911.1711.8511.1711.6411.6435,709
15 Oct 201911.4011.5011.1011.1711.1727,801
14 Oct 201911.7011.8011.3011.3611.3625,110
11 Oct 201911.8011.8411.7411.8011.807,836
10 Oct 201911.8511.9311.7011.8511.8543,418
09 Oct 201911.5811.8811.5811.8811.8820,355
08 Oct 201911.3811.5511.3511.5511.5518,402
07 Oct 201910.8611.3910.8611.3911.3927,600
04 Oct 201910.8810.8810.7710.8410.8411,690
03 Oct 201910.8610.8810.7610.7610.7624,756
02 Oct 201911.0011.1110.9210.9210.9212,811
01 Oct 201911.2911.3011.0011.0011.004,773
30 Sep 201911.0011.3010.9911.3011.3030,033
27 Sep 201910.8411.0010.8011.0011.0057,148
26 Sep 201910.9511.0010.7610.8010.80209,103
25 Sep 201911.1511.1510.9610.9710.97207,224
24 Sep 201911.3011.3211.1511.1511.1571,759
23 Sep 201911.4511.5011.3711.3711.374,990
20 Sep 201911.2611.4511.1511.4511.4571,149
19 Sep 201911.0311.2611.0311.2611.2617,564
18 Sep 201910.7011.0410.7011.0211.0220,021
17 Sep 201910.5810.7010.5310.7010.7028,184
16 Sep 201910.3310.5710.3310.5310.5328,012
13 Sep 201910.3010.3310.2510.3310.3316,274
12 Sep 201910.2910.3610.2810.3010.3027,556
11 Sep 201910.6410.6410.3010.3510.3517,876
10 Sep 201910.5410.6410.4410.6410.6423,376
09 Sep 201910.4510.5010.3410.5010.5015,263
06 Sep 201910.3410.4510.2610.4510.4529,560
05 Sep 201910.2010.4010.1910.3710.3725,802
04 Sep 201910.3010.3110.1610.2410.2416,065
03 Sep 201910.2310.5310.2010.4010.4019,667
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...