Restaurant Brands New Zealand Limited (RBD.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 3.4300 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 193,055 |
| 31 May 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 4,823 |
| 30 May 2024 | 3.4300 | 3.4800 | 3.4300 | 3.4700 | 3.4700 | 204,719 |
| 29 May 2024 | 3.4300 | 3.5400 | 3.4300 | 3.4300 | 3.4300 | 55,405 |
| 28 May 2024 | 3.4000 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 31,501 |
| 27 May 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 28,058 |
| 24 May 2024 | 3.3200 | 3.3500 | 3.3100 | 3.3200 | 3.3200 | 21,449 |
| 23 May 2024 | 3.2500 | 3.3500 | 3.2400 | 3.3500 | 3.3500 | 33,003 |
| 22 May 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 21 May 2024 | 3.3700 | 3.3900 | 3.3600 | 3.3800 | 3.3800 | 29,316 |
| 20 May 2024 | 3.1400 | 3.3800 | 3.1400 | 3.3800 | 3.3800 | 32,790 |
| 17 May 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 25,052 |
| 16 May 2024 | 3.0600 | 3.1900 | 3.0100 | 3.1900 | 3.1900 | 33,405 |
| 15 May 2024 | 3.1000 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 21,449 |
| 14 May 2024 | 3.1900 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 27,102 |
| 13 May 2024 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 15,895 |
| 10 May 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 16,606 |
| 09 May 2024 | 3.2600 | 3.2600 | 3.1700 | 3.1800 | 3.1800 | 33,518 |
| 08 May 2024 | 3.3200 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 18,931 |
| 07 May 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3200 | 3.3200 | 22,298 |
| 06 May 2024 | 3.5000 | 3.5000 | 3.3700 | 3.3700 | 3.3700 | 5,651 |
| 03 May 2024 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 135,874 |
| 02 May 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 60,883 |
| 01 May 2024 | 3.4000 | 3.5200 | 3.4000 | 3.5200 | 3.5200 | 18,144 |
| 30 Apr 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 28,383 |
| 29 Apr 2024 | 3.5200 | 3.5200 | 3.3800 | 3.4000 | 3.4000 | 16,839 |
| 26 Apr 2024 | 3.4000 | 3.5300 | 3.3800 | 3.5300 | 3.5300 | 31,276 |
| 24 Apr 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | 3.4000 | 44,627 |
| 23 Apr 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 4,693 |
| 22 Apr 2024 | 3.3900 | 3.5000 | 3.3900 | 3.5000 | 3.5000 | 21,511 |
| 19 Apr 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 81,804 |
| 18 Apr 2024 | 3.2700 | 3.4000 | 3.2700 | 3.4000 | 3.4000 | 44,755 |
| 17 Apr 2024 | 3.4000 | 3.4000 | 3.2700 | 3.2700 | 3.2700 | 129,244 |
| 16 Apr 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 15 Apr 2024 | 3.4100 | 3.4400 | 3.3600 | 3.4100 | 3.4100 | 35,312 |
| 12 Apr 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 11 Apr 2024 | 3.4100 | 3.4100 | 3.3600 | 3.3900 | 3.3900 | 24,603 |
| 10 Apr 2024 | 3.4000 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | 11,932 |
| 09 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 08 Apr 2024 | 3.4600 | 3.4700 | 3.4600 | 3.4700 | 3.4700 | 12,585 |
| 05 Apr 2024 | 3.4000 | 3.4700 | 3.4000 | 3.4600 | 3.4600 | 18,097 |
| 04 Apr 2024 | 3.4400 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 31,131 |
| 03 Apr 2024 | 3.4200 | 3.4600 | 3.4100 | 3.4600 | 3.4600 | 30,261 |
| 02 Apr 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4200 | 3.4200 | 68,086 |
| 28 Mar 2024 | 3.6200 | 3.6200 | 3.4500 | 3.5000 | 3.5000 | 10,163 |
| 27 Mar 2024 | 3.3100 | 3.6200 | 3.3100 | 3.6200 | 3.6200 | 30,016 |
| 26 Mar 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 28,752 |
| 25 Mar 2024 | 3.4100 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 259,322 |
| 22 Mar 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 189,267 |
| 21 Mar 2024 | 3.4500 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 20,386 |
| 20 Mar 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 168,954 |
| 19 Mar 2024 | 3.2500 | 3.3600 | 3.2500 | 3.3300 | 3.3300 | 39,398 |
| 18 Mar 2024 | 3.2500 | 3.3400 | 3.2500 | 3.2500 | 3.2500 | 15,517 |
| 15 Mar 2024 | 3.2400 | 3.3300 | 3.2400 | 3.2500 | 3.2500 | 49,007 |
| 14 Mar 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 25,407 |
| 13 Mar 2024 | 3.2300 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 22,784 |
| 12 Mar 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2100 | 3.2100 | 37,024 |
| 11 Mar 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2000 | 3.2000 | 23,982 |
| 08 Mar 2024 | 3.1200 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 18,951 |
| 07 Mar 2024 | 3.0800 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 37,778 |
| 06 Mar 2024 | 3.1200 | 3.1200 | 3.0700 | 3.0800 | 3.0800 | 41,898 |
| 05 Mar 2024 | 3.1800 | 3.1900 | 3.1200 | 3.1200 | 3.1200 | 24,074 |
| 04 Mar 2024 | 3.2300 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 74,963 |
| 01 Mar 2024 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 18,033 |
| 29 Feb 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 16,411 |
| 28 Feb 2024 | 3.4000 | 3.4400 | 3.3900 | 3.3900 | 3.3900 | 87,454 |
| 27 Feb 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 28,025 |
| 26 Feb 2024 | 3.4500 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 19,784 |
| 23 Feb 2024 | 3.4900 | 3.5300 | 3.4600 | 3.4900 | 3.4900 | 11,637 |
| 22 Feb 2024 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 16,668 |
| 21 Feb 2024 | 3.6200 | 3.6200 | 3.4800 | 3.4800 | 3.4800 | 35,496 |
| 20 Feb 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 12,378 |
| 19 Feb 2024 | 3.5600 | 3.7000 | 3.5600 | 3.6800 | 3.6800 | 21,082 |
| 16 Feb 2024 | 3.5000 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 38,509 |
| 15 Feb 2024 | 3.4500 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 29,133 |
| 14 Feb 2024 | 3.4700 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 20,393 |
| 13 Feb 2024 | 3.6000 | 3.6300 | 3.5300 | 3.5300 | 3.5300 | 92,326 |
| 12 Feb 2024 | 3.7500 | 3.7700 | 3.6300 | 3.6300 | 3.6300 | 14,099 |
| 09 Feb 2024 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 521,482 |
| 08 Feb 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 96,033 |
| 07 Feb 2024 | 3.9400 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 23,159 |
| 05 Feb 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 11,925 |
| 02 Feb 2024 | 4.0300 | 4.0500 | 3.9200 | 3.9200 | 3.9200 | 10,404 |
| 01 Feb 2024 | 4.0300 | 4.0500 | 3.9000 | 4.0300 | 4.0300 | 154,398 |
| 31 Jan 2024 | 4.0700 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 284,605 |
| 30 Jan 2024 | 4.1500 | 4.2400 | 4.0700 | 4.0700 | 4.0700 | 30,108 |
| 29 Jan 2024 | 4.1000 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 7,319 |
| 26 Jan 2024 | 4.0700 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 13,868 |
| 25 Jan 2024 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 2,657 |
| 24 Jan 2024 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 21,302 |
| 23 Jan 2024 | 4.0500 | 4.0500 | 3.8500 | 3.9000 | 3.9000 | 32,046 |
| 22 Jan 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 15,295 |
| 19 Jan 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8500 | 3.8500 | 22,460 |
| 18 Jan 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9200 | 3.9200 | 4,189 |
| 17 Jan 2024 | 3.9500 | 3.9700 | 3.9500 | 3.9600 | 3.9600 | 354,019 |
| 16 Jan 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 5,695 |
| 15 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Jan 2024 | 4.0700 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 246,139 |
| 11 Jan 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 278,879 |
| 10 Jan 2024 | 3.9300 | 4.0500 | 3.9200 | 4.0500 | 4.0500 | 19,324 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.