Restaurant Brands New Zealand Limited (RBD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:09AM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 06 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 675 |
| 03 May 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 02 May 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 01 May 2024 | 3.0200 | 3.0200 | 3.0100 | 3.0100 | 3.0100 | 1,609 |
| 30 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 26 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 80 |
| 24 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 23 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 22 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 19 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 18 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 17 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 16 Apr 2024 | 3.2000 | 3.2000 | 3.0200 | 3.0200 | 3.0200 | 183 |
| 15 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 225 |
| 12 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 808 |
| 11 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 10 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 09 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 08 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 05 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1 |
| 04 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 03 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 02 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2 |
| 28 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 27 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 26 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 25 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 370 |
| 22 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2 |
| 21 Mar 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 1,000 |
| 20 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2 |
| 19 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 18 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 15 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 14 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 13 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 12 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 11 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 50 |
| 08 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,000 |
| 07 Mar 2024 | 3.1500 | 3.1500 | 2.8900 | 2.8900 | 2.8900 | 9,057 |
| 06 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 05 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 11 |
| 04 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 01 Mar 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 7,903 |
| 29 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 28 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4,909 |
| 27 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 26 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3 |
| 23 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 22 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 303 |
| 21 Feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 479 |
| 20 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 96 |
| 16 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 2,609 |
| 15 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 1,444 |
| 14 Feb 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 1 |
| 13 Feb 2024 | 3.5100 | 3.5100 | 3.3500 | 3.3500 | 3.3500 | 2,112 |
| 12 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 64 |
| 09 Feb 2024 | 3.6300 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 3,000 |
| 08 Feb 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 1,101 |
| 07 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 06 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 05 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 02 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 01 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 31 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 20 |
| 30 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 29 Jan 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1 |
| 25 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 24 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 23 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 22 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 19 Jan 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5800 | 3.5800 | 7,300 |
| 18 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 17 Jan 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 5 |
| 16 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 15 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 51 |
| 12 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 11 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 10 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 09 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 08 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 05 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 04 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 03 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 02 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3,463 |
| 29 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 28 Dec 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1 |
| 27 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 300 |
| 22 Dec 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,500 |
| 21 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 5,797 |
| 20 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1 |
| 19 Dec 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 5,200 |
| 18 Dec 2023 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 17,602 |
| 15 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,740 |
| 14 Dec 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 16,883 |
| 13 Dec 2023 | 3.8300 | 3.8300 | 3.7500 | 3.7500 | 3.7500 | 23 |
| 12 Dec 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 11 Dec 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| *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.