RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201911.7211.8511.7211.8511.857,479
Oct 17, 201911.6511.8511.6511.7011.7020,997
Oct 16, 201911.1711.8511.1711.6411.6435,709
Oct 15, 201911.4011.5011.1011.1711.1727,801
Oct 14, 201911.7011.8011.3011.3611.3625,110
Oct 11, 201911.8011.8411.7411.8011.807,836
Oct 10, 201911.8511.9311.7011.8511.8543,418
Oct 09, 201911.5811.8811.5811.8811.8820,355
Oct 08, 201911.3811.5511.3511.5511.5518,402
Oct 07, 201910.8611.3910.8611.3911.3927,600
Oct 04, 201910.8810.8810.7710.8410.8411,690
Oct 03, 201910.8610.8810.7610.7610.7624,756
Oct 02, 201911.0011.1110.9210.9210.9212,811
Oct 01, 201911.2911.3011.0011.0011.004,773
Sep 30, 201911.0011.3010.9911.3011.3030,033
Sep 27, 201910.8411.0010.8011.0011.0057,148
Sep 26, 201910.9511.0010.7610.8010.80209,103
Sep 25, 201911.1511.1510.9610.9710.97207,224
Sep 24, 201911.3011.3211.1511.1511.1571,759
Sep 23, 201911.4511.5011.3711.3711.374,990
Sep 20, 201911.2611.4511.1511.4511.4571,149
Sep 19, 201911.0311.2611.0311.2611.2617,564
Sep 18, 201910.7011.0410.7011.0211.0220,021
Sep 17, 201910.5810.7010.5310.7010.7028,184
Sep 16, 201910.3310.5710.3310.5310.5328,012
Sep 13, 201910.3010.3310.2510.3310.3316,274
Sep 12, 201910.2910.3610.2810.3010.3027,556
Sep 11, 201910.6410.6410.3010.3510.3517,876
Sep 10, 201910.5410.6410.4410.6410.6423,376
Sep 09, 201910.4510.5010.3410.5010.5015,263
Sep 06, 201910.3410.4510.2610.4510.4529,560
Sep 05, 201910.2010.4010.1910.3710.3725,802
Sep 04, 201910.3010.3110.1610.2410.2416,065
Sep 03, 201910.2310.5310.2010.4010.4019,667
Sep 02, 201910.1510.2310.1410.2310.2319,149
Aug 30, 201910.1410.1610.1410.1510.1516,312
Aug 29, 201910.1410.2410.1110.1410.1437,263
Aug 28, 201910.0410.1910.0410.1910.1992,973
Aug 27, 201910.0510.1210.0410.0910.0927,262
Aug 26, 201910.1410.1610.0210.1610.1620,624
Aug 23, 201910.2310.5010.1510.2410.2425,937
Aug 22, 201910.1310.2510.1010.2510.2536,028
Aug 21, 201910.0910.1810.0510.1410.147,208
Aug 20, 201910.2010.2310.0610.0910.0911,655
Aug 19, 201910.2410.2510.1510.2010.207,953
Aug 16, 201910.1510.2510.1010.2410.2410,164
Aug 15, 201910.3010.3110.1510.1610.1616,572
Aug 14, 201910.3510.4610.3510.4010.4015,831
Aug 13, 201910.3010.3510.1610.3510.35186,359
Aug 12, 201910.0010.3510.0010.3510.3552,208
Aug 09, 201910.1010.5510.0910.3010.30229,777
Aug 08, 20199.9810.159.8810.1510.1520,550
Aug 07, 20199.9010.009.909.989.9831,999
Aug 06, 20199.809.939.809.929.9237,572
Aug 05, 20199.9810.079.949.959.9516,888
Aug 02, 20199.909.989.909.979.9722,343
Aug 01, 20199.819.969.809.959.9546,497
Jul 31, 20199.879.889.839.859.8516,636
Jul 30, 20199.859.909.809.889.8815,474
Jul 29, 20199.809.959.759.889.8830,615
Jul 26, 20199.729.809.729.809.8013,373
Jul 25, 20199.809.809.729.729.7235,525
Jul 24, 20199.709.809.629.809.8027,356
Jul 23, 20199.629.709.609.709.7020,384
Jul 22, 20199.609.709.609.659.65141,501
Jul 19, 20199.699.709.609.609.6030,105
Jul 18, 20199.659.759.659.709.7026,760
Jul 17, 20199.559.659.549.659.6513,218
Jul 16, 20199.509.559.499.559.5518,930
Jul 15, 20199.609.699.559.559.5517,054
Jul 12, 20199.509.569.509.559.5512,965
Jul 11, 20199.489.639.489.529.5239,852
Jul 10, 20199.439.489.309.429.42121,977
Jul 09, 20199.379.429.379.429.4240,829
Jul 08, 20199.389.399.379.389.3819,652
Jul 05, 20199.289.399.279.399.396,555
Jul 04, 20199.279.309.279.279.2719,427
Jul 03, 20199.269.309.209.309.3041,170
Jul 02, 20199.369.369.269.269.2661,014
Jul 01, 20199.359.449.359.369.3617,924
Jun 28, 20199.309.379.309.359.3572,105
Jun 27, 20199.359.359.309.309.3018,023
Jun 26, 20199.259.359.259.359.3523,890
Jun 25, 20199.289.359.259.359.3527,670
Jun 24, 20199.409.409.259.299.2977,900
Jun 21, 20199.359.419.309.419.41180,861
Jun 20, 20199.459.459.309.359.3532,594
Jun 19, 20199.319.459.319.459.4558,345
Jun 18, 20199.209.379.209.289.2834,614
Jun 17, 20199.209.219.209.209.2027,693
Jun 14, 20199.169.209.079.209.2020,793
Jun 13, 20199.109.189.099.189.1817,564
Jun 12, 20199.079.159.069.159.1554,448
Jun 11, 20199.119.159.079.079.0728,503
Jun 10, 20199.069.159.069.109.1018,183
Jun 07, 20199.009.109.009.059.056,633
Jun 06, 20199.009.098.908.908.9052,602
Jun 05, 20199.029.088.959.009.0023,446
Jun 04, 20198.969.078.908.908.9030,684
May 31, 20199.009.098.968.968.9618,953
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...