RBD.NZ - Restaurant Brands New Zealand Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202013.3213.4513.3213.3413.3412,430
Jan 17, 202013.5013.5013.3213.3213.3227,158
Jan 16, 202013.5313.5513.4913.5213.527,637
Jan 15, 202013.5313.6013.4913.4913.4916,907
Jan 14, 202013.7013.7513.5713.5713.5741,785
Jan 13, 202013.9013.9813.7013.7013.7015,081
Jan 10, 202013.8513.9013.8013.9013.907,090
Jan 09, 202013.5713.9013.5713.9013.906,954
Jan 08, 202014.0014.0013.5013.5313.5320,203
Jan 07, 202013.8113.9313.8113.9013.9020,182
Jan 06, 202013.9614.1313.7413.8813.8819,736
Jan 03, 202013.8614.1013.8613.9513.956,784
Dec 31, 201913.9813.9813.8313.9513.9512,158
Dec 30, 201913.7314.0013.7313.9913.9914,030
Dec 27, 201913.3213.8613.3213.7213.724,268
Dec 25, 201913.3213.3213.3213.3213.32-
Dec 24, 201913.2513.6913.1013.3213.3230,055
Dec 23, 201912.5013.1012.5013.1013.105,096
Dec 20, 201912.3012.5012.3012.3012.3023,399
Dec 19, 201912.2912.3011.9012.3012.3025,493
Dec 18, 201912.0012.3012.0012.2912.2926,170
Dec 17, 201911.8112.0011.7812.0012.0056,364
Dec 16, 201911.6611.7611.6611.7611.7622,719
Dec 13, 201911.9511.9511.5011.5511.5519,064
Dec 12, 201911.5211.9611.5011.9611.9615,570
Dec 11, 201911.7511.7711.2511.5011.5052,986
Dec 10, 201912.1012.1011.4311.6011.6083,403
Dec 09, 201912.0612.1212.0112.0312.0326,649
Dec 06, 201912.0012.1512.0012.1512.1510,859
Dec 05, 201911.9012.0011.9012.0012.0018,253
Dec 04, 201911.9711.9711.8111.8911.8914,508
Dec 03, 201911.9911.9911.8511.8611.869,677
Dec 02, 201911.9011.9011.8011.8211.8210,382
Nov 29, 201912.0012.0011.8111.9011.9017,194
Nov 28, 201911.8811.9911.8811.9911.9919,440
Nov 27, 201911.8911.9611.8011.9311.9315,104
Nov 26, 201911.7111.9011.7011.9011.90259,128
Nov 25, 201911.7011.7611.5511.6011.6019,436
Nov 22, 201911.6011.7011.5011.6511.6555,570
Nov 21, 201911.9011.9011.6011.6011.6012,771
Nov 20, 201911.7611.7711.7511.7511.7529,068
Nov 19, 201911.7811.8511.7211.7511.75287,753
Nov 18, 201911.7811.8011.7111.7511.7518,884
Nov 15, 201911.7711.7711.7111.7711.77123,936
Nov 14, 201911.7511.8211.7511.7611.7628,261
Nov 13, 201911.8111.8611.7611.7611.7612,521
Nov 12, 201911.7711.8611.7611.8111.81216,531
Nov 11, 201911.7711.8911.7611.7611.7622,289
Nov 08, 201911.8411.8411.8011.8411.8465,710
Nov 07, 201911.9011.9611.7611.8411.8416,175
Nov 06, 201911.7611.9611.7611.9011.9013,478
Nov 05, 201911.8011.8411.7511.7511.7520,639
Nov 04, 201911.7611.8611.7511.7511.75257,798
Nov 01, 201911.8811.8811.7011.7511.7531,610
Oct 31, 201911.9011.9711.8511.9211.9274,205
Oct 30, 201911.8711.9511.8711.9011.9011,758
Oct 29, 201911.8511.9211.7911.8711.8718,495
Oct 25, 201911.9511.9511.8511.8511.8511,677
Oct 24, 201911.8011.8511.7711.8511.8555,465
Oct 23, 201911.8111.9511.7511.8011.809,610
Oct 22, 201911.8011.9011.7911.8111.8155,709
Oct 21, 201911.8611.9011.8111.8511.8537,459
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...