RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20199.699.709.659.709.7028,962
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
May 30, 20198.919.058.919.009.0038,157
May 29, 20199.009.048.858.998.99817,638
May 28, 20198.799.108.799.109.1094,056
May 27, 20198.798.808.768.798.7941,852
May 24, 20198.818.818.768.798.7939,106
May 23, 20198.828.918.818.818.8163,853
May 22, 20198.958.998.918.928.9229,532
May 21, 20198.959.048.938.998.9957,174
May 20, 20198.878.958.858.938.9334,581
May 17, 20199.159.158.858.878.8763,306
May 16, 20199.209.229.109.209.2033,339
May 15, 20199.059.209.019.209.2068,663
May 14, 20198.999.008.859.009.0038,149
May 13, 20198.899.008.889.009.0022,515
May 10, 20198.808.928.808.918.9128,089
May 09, 20198.949.008.908.968.9637,609
May 08, 20198.748.958.728.958.9578,394
May 07, 20198.798.798.668.768.76117,338
May 06, 20198.748.808.748.808.80104,041
May 03, 20198.778.778.568.748.7450,410
May 02, 20198.498.778.488.778.771,369,939
May 01, 20198.528.528.458.488.48511,673
Apr 30, 20198.468.528.448.508.50481,490
Apr 29, 20198.428.568.428.458.45147,909
Apr 26, 20198.468.478.428.428.4290,815
Apr 24, 20198.398.688.368.478.47211,433
Apr 23, 20198.078.388.078.388.38100,089
Apr 18, 20198.328.347.978.068.06137,123
Apr 17, 20198.628.628.368.368.36257,709
Apr 16, 20198.908.908.498.658.65167,201
Apr 15, 20199.009.109.009.109.1080,509
Apr 12, 20199.029.309.009.139.1385,950
Apr 11, 20198.779.058.759.009.00629,590
Apr 10, 20198.758.838.758.798.79273,779
Apr 09, 20198.768.768.678.748.74247,584
Apr 08, 20198.488.708.468.668.66548,036
Apr 05, 20198.368.428.318.408.40637,085
Apr 04, 20198.158.358.158.358.35353,981
Apr 03, 20198.228.228.128.148.14564,946
Apr 02, 20198.218.488.218.288.28380,273
Apr 01, 20198.758.758.128.218.21534,717
Mar 29, 20198.768.788.708.758.75119,067
Mar 28, 20198.758.858.708.858.85139,812
Mar 27, 20198.898.898.878.878.877,980
Mar 26, 20199.209.208.908.908.90723,826
Mar 25, 20199.009.309.009.309.3025,151
Mar 22, 20199.159.169.009.009.0020,036
Mar 21, 20199.109.209.109.159.156,451
Mar 20, 20199.179.209.159.169.1627,578
Mar 19, 20199.009.209.009.209.2020,960
Mar 18, 20199.209.209.009.009.0011,790
Mar 15, 20199.009.209.009.209.2047,761
Mar 14, 20199.009.088.908.908.9014,604
Mar 13, 20198.909.008.909.009.0033,607
Mar 12, 20198.739.008.738.808.8072,283
Mar 11, 20198.738.768.738.758.75111,345
Mar 08, 20198.748.958.658.798.7965,706
Mar 07, 20198.658.768.628.768.7697,827
Mar 06, 20198.678.698.618.658.65131,367
Mar 05, 20198.748.748.708.708.70127,328
Mar 04, 20198.758.788.748.748.7435,899
Mar 01, 20198.758.808.658.758.7572,310
Feb 28, 20198.588.798.578.798.79160,594
Feb 27, 20198.638.638.588.608.6068,262
Feb 26, 20198.628.638.618.638.6360,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...