NZSE - Delayed Quote NZD

Restaurant Brands New Zealand Limited (RBD.NZ)

Compare
3.9500
-0.0300
(-0.75%)
As of February 3 at 12:56:59 PM GMT+13. Market Open.
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20253.98003.98003.95003.95003.95004,493
Jan 31, 20254.09004.09003.98003.98003.98009,537
Jan 30, 20254.10004.10003.99004.04004.04001,054
Jan 29, 20253.94003.99003.94003.99003.990015,154
Jan 28, 20253.95004.00003.93004.00004.00002,543
Jan 27, 20253.97004.00003.93004.00004.00005,289
Jan 24, 20254.05004.09004.00004.00004.000014,817
Jan 23, 20254.10004.10004.00004.00004.000018,013
Jan 22, 20254.09004.14004.09004.10004.10006,822
Jan 21, 20254.16004.16004.12004.12004.12005,965
Jan 20, 20254.20004.23004.15004.16004.160018,556
Jan 17, 20254.17004.21004.17004.21004.21003,505
Jan 16, 20254.20004.25004.17004.17004.170017,879
Jan 15, 20254.16004.22004.16004.19004.19006,451
Jan 14, 20254.28004.32004.14004.14004.140010,238
Jan 13, 20254.18004.20004.18004.20004.20006,445
Jan 10, 20254.16004.16004.10004.16004.16006,867
Jan 9, 20254.12004.18004.12004.12004.12003,391
Jan 8, 20254.18004.18004.12004.12004.12009,011
Jan 7, 20254.10004.18004.10004.18004.18002,914
Jan 6, 20254.07004.10004.04004.09004.090010,803
Jan 3, 20254.05004.12004.05004.07004.07009,361
Dec 31, 20244.11004.11004.04004.04004.04004,489
Dec 30, 20244.11004.15004.11004.15004.15006,376
Dec 27, 20243.95004.12003.95004.12004.12002,363
Dec 24, 20244.05004.12004.01004.01004.01005,754
Dec 23, 20244.01004.01003.98004.01004.010019,039
Dec 20, 20244.01004.11004.01004.01004.010010,721
Dec 19, 20243.91004.00003.90004.00004.000014,364
Dec 18, 20244.09004.12003.92003.92003.920031,045
Dec 17, 20244.05004.12004.02004.12004.120038,930
Dec 16, 20244.09004.09004.00004.05004.050023,070
Dec 13, 20243.99004.09003.95004.09004.090019,187
Dec 12, 20243.99003.99003.89003.99003.990028,842
Dec 11, 2024 0.1800 Dividend
Dec 11, 20243.86003.99003.84003.99003.990016,902
Dec 10, 20243.99004.05003.94003.95003.770050,897
Dec 9, 20243.95003.98003.92003.97003.789168,567
Dec 6, 20243.73003.91003.70003.91003.731821,377
Dec 5, 20243.63003.74003.60003.74003.569637,257
Dec 4, 20243.45003.54003.34003.54003.378713,924
Dec 3, 20243.49003.49003.35003.40003.245113,895
Dec 2, 20243.54003.54003.43003.49003.33106,508
Nov 29, 20243.33003.57003.33003.57003.40738,960
Nov 28, 20243.32003.40003.32003.40003.245112,250
Nov 27, 20243.31003.33003.31003.33003.1783216,439
Nov 26, 20243.37003.37003.33003.33003.178314,471
Nov 25, 20243.38003.40003.31003.37003.21648,828
Nov 22, 20243.32003.37003.31003.31003.159210,177
Nov 21, 20243.38003.39003.35003.35003.197310,030
Nov 20, 20243.40003.40003.36003.36003.20696,265
Nov 19, 20243.41003.42003.40003.40003.245111,801
Nov 18, 20243.32003.42003.32003.42003.2642143,486
Nov 15, 20243.31003.45003.31003.45003.29287,162
Nov 14, 20243.31003.40003.31003.38003.226017,563
Nov 13, 20243.44003.44003.36003.36003.206918,469
Nov 12, 20243.52003.53003.45003.48003.321415,213
Nov 11, 20243.65003.65003.56003.56003.39789,497
Nov 8, 20243.66003.68003.65003.68003.512311,206
Nov 7, 20243.69003.69003.65003.66003.49324,714
Nov 6, 20243.55003.69003.55003.69003.521818,335
Nov 5, 20243.50003.55003.49003.55003.38828,572
Nov 4, 20243.38003.49003.38003.49003.33105,697
Nov 1, 20243.42003.42003.38003.38003.226019,791
Oct 31, 20243.60003.60003.43003.43003.273735,432
Oct 30, 20243.68003.68003.62003.62003.45504,633
Oct 29, 20243.65003.70003.62003.70003.531410,966
Oct 25, 20243.65003.67003.65003.67003.502829,831
Oct 24, 20243.65003.65003.63003.65003.483759,618
Oct 23, 20243.71003.71003.67003.67003.50285,692
Oct 22, 20243.68003.71003.67003.71003.54098,166
Oct 21, 20243.75003.78003.70003.70003.531412,664
Oct 18, 20243.80003.80003.79003.79003.61731,688
Oct 17, 20243.78003.93003.78003.80003.62688,772
Oct 16, 20243.80003.85003.80003.85003.674674,771
Oct 15, 20243.84003.84003.80003.80003.626829,392
Oct 14, 20243.80003.85003.80003.80003.62686,173
Oct 11, 20243.86003.93003.80003.80003.62687,009
Oct 10, 20243.84003.89003.84003.86003.684111,883
Oct 9, 20243.67003.80003.67003.80003.62682,510
Oct 8, 20243.67003.80003.62003.80003.626813,773
Oct 7, 20243.70003.70003.69003.69003.52182,091
Oct 4, 20243.65003.67003.62003.67003.50284,153
Oct 3, 20243.69003.70003.65003.65003.483711,143
Oct 2, 20243.70003.75003.70003.70003.5314192,181
Oct 1, 20243.71003.75003.68003.75003.57918,794
Sep 30, 20243.63003.71003.63003.71003.540911,597
Sep 27, 20243.61003.69003.61003.63003.46462,902
Sep 26, 20243.72003.72003.68003.71003.54096,692
Sep 25, 20243.70003.70003.63003.63003.46465,396
Sep 24, 20243.75003.75003.75003.75003.57912,036
Sep 23, 20243.71003.75003.70003.75003.57917,626
Sep 20, 20243.80003.83003.77003.81003.636410,400
Sep 19, 20243.68003.69003.62003.66003.493213,307
Sep 18, 20243.85003.87003.69003.69003.52186,206
Sep 17, 20243.78003.94003.77003.94003.760514,871
Sep 16, 20243.78003.80003.77003.80003.62684,007
Sep 13, 20243.76003.81003.76003.78003.607717,317
Sep 12, 20243.77003.77003.75003.77003.598211,395
Sep 11, 20243.67003.78003.60003.78003.607712,996
Sep 10, 20243.70003.76003.67003.67003.502810,436
Sep 9, 20243.75003.77003.69003.70003.53146,252
Sep 6, 20243.69003.77003.69003.77003.5982165,215
Sep 5, 20243.70003.70003.65003.70003.531410,967
Sep 4, 20243.57003.70003.57003.70003.53144,793
Sep 3, 20243.76003.76003.58003.58003.416917,693
Sep 2, 20243.46003.79003.46003.76003.588767,987
Aug 30, 20243.21003.46003.21003.46003.302318,612
Aug 29, 20243.09003.19003.08003.19003.044629,779
Aug 28, 20243.09003.09003.01003.08002.939621,132
Aug 27, 20243.09003.09003.03003.03002.891914,332
Aug 26, 20243.02003.09003.02003.03002.891921,772
Aug 23, 20243.05003.05003.02003.05002.911035,691
Aug 22, 20243.15003.15003.05003.05002.911023,049
Aug 21, 20243.15003.15003.10003.10002.95875,188
Aug 20, 20243.12003.15003.12003.15003.00658,597
Aug 19, 20243.20003.20003.11003.11002.968323,658
Aug 16, 20243.09003.15003.08003.15003.006521,318
Aug 15, 20243.04003.05003.04003.05002.911016,236
Aug 14, 20242.99003.05002.99003.05002.911013,073
Aug 13, 20242.93002.96002.93002.96002.825114,402
Aug 12, 20242.97003.00002.97003.00002.863316,791
Aug 9, 20243.00003.00002.89002.92002.78699,861
Aug 8, 20243.00003.00002.98003.00002.863330,138
Aug 7, 20243.08003.08003.00003.00002.863311,212
Aug 6, 20243.03003.09003.00003.09002.94927,955
Aug 5, 20243.00003.00002.97003.00002.863315,649
Aug 2, 20243.10003.10003.00003.05002.911043,850
Aug 1, 20243.07003.10003.07003.10002.958712,678
Jul 31, 20243.05003.06003.04003.06002.920620,939
Jul 30, 20243.20003.20003.05003.05002.91105,109
Jul 29, 20243.11003.19003.11003.19003.044631,787
Jul 26, 20243.29003.29003.10003.10002.958712,642
Jul 25, 20243.40003.41003.30003.30003.149620,587
Jul 24, 20243.33003.38003.33003.38003.226021,146
Jul 23, 20243.23003.33003.23003.32003.168725,420
Jul 22, 20242.99003.22002.99003.20003.054223,905
Jul 19, 20242.86003.00002.86003.00002.86334,300
Jul 18, 20242.85002.88002.85002.86002.729713,929
Jul 17, 20242.85002.87002.83002.83002.701028,723
Jul 16, 20242.78002.84002.75002.84002.710665,210
Jul 15, 20242.58002.78002.56002.78002.653337,886
Jul 12, 20242.65002.65002.55002.55002.433855,514
Jul 11, 20242.71002.71002.71002.71002.5865-
Jul 10, 20242.60002.71002.60002.71002.586514,655
Jul 9, 20242.67002.67002.56002.60002.481537,026
Jul 8, 20242.75002.75002.66002.66002.538829,173
Jul 5, 20242.82002.82002.75002.75002.624721,396
Jul 4, 20242.84002.85002.77002.77002.643819,186
Jul 3, 20242.85002.85002.83002.83002.701021,133
Jul 2, 20242.91002.91002.85002.85002.72018,065
Jul 1, 20243.00003.00003.00003.00002.8633-
Jun 27, 20243.01003.01002.97003.00002.863320,516
Jun 26, 20242.94003.06002.94003.01002.872825,563
Jun 25, 20242.91002.94002.90002.94002.806019,778
Jun 24, 20242.93002.93002.93002.93002.7965-
Jun 21, 20242.92002.93002.91002.93002.796535,070
Jun 20, 20242.94002.94002.92002.93002.796511,386
Jun 19, 20242.93002.95002.91002.92002.786962,285
Jun 18, 20243.10003.10002.97002.97002.834710,137
Jun 17, 20243.03003.05002.98003.05002.911010,182
Jun 14, 20243.05003.07003.04003.04002.901510,749
Jun 13, 20243.09003.09003.05003.05002.911021,766
Jun 12, 20243.10003.15003.10003.10002.958719,577
Jun 11, 20243.18003.19003.11003.12002.977818,452
Jun 10, 20243.25003.25003.15003.18003.03511,671
Jun 7, 20243.34003.34003.26003.30003.149621,467
Jun 6, 20243.35003.35003.33003.33003.178312,040
Jun 5, 20243.39003.39003.35003.35003.1973139,368
Jun 4, 20243.43003.44003.40003.40003.2451193,055
May 31, 20243.48003.48003.40003.43003.27374,823
May 30, 20243.43003.48003.43003.47003.3119204,719
May 29, 20243.43003.54003.43003.43003.273755,405
May 28, 20243.40003.40003.36003.40003.245131,501
May 27, 20243.32003.38003.32003.38003.226028,058
May 24, 20243.32003.35003.31003.32003.168721,449
May 23, 20243.25003.35003.24003.35003.197333,003
May 22, 20243.38003.38003.38003.38003.2260-
May 21, 20243.37003.39003.36003.38003.226029,316
May 20, 20243.14003.38003.14003.38003.226032,790
May 17, 20243.19003.20003.18003.20003.054225,052
May 16, 20243.06003.19003.01003.19003.044633,405
May 15, 20243.10003.12003.08003.08002.939621,449
May 14, 20243.19003.19003.12003.12002.977827,102
May 13, 20243.15003.20003.15003.20003.054215,895
May 10, 20243.20003.20003.15003.15003.006516,606
May 9, 20243.26003.26003.17003.18003.035133,518
May 8, 20243.32003.33003.29003.29003.140118,931
May 7, 20243.37003.37003.32003.32003.168722,298
May 6, 20243.50003.50003.37003.37003.21645,651
May 3, 20243.44003.50003.44003.50003.3405135,874
May 2, 20243.48003.48003.40003.44003.283260,883
May 1, 20243.40003.52003.40003.52003.359618,144
Apr 30, 20243.40003.45003.40003.40003.245128,383
Apr 29, 20243.52003.52003.38003.40003.245116,839
Apr 26, 20243.40003.53003.38003.53003.369131,276
Apr 24, 20243.43003.43003.40003.40003.245144,627
Apr 23, 20243.50003.50003.45003.45003.29284,693
Apr 22, 20243.39003.50003.39003.50003.340521,511
Apr 19, 20243.40003.40003.35003.39003.235581,804
Apr 18, 20243.27003.40003.27003.40003.245144,755
Apr 17, 20243.40003.40003.27003.27003.1210129,244
Apr 16, 20243.41003.41003.41003.41003.2546-
Apr 15, 20243.41003.44003.36003.41003.254635,312
Apr 12, 20243.39003.39003.39003.39003.2355-
Apr 11, 20243.41003.41003.36003.39003.235524,603
Apr 10, 20243.40003.41003.40003.40003.245111,932
Apr 9, 20243.47003.47003.47003.47003.3119-
Apr 8, 20243.46003.47003.46003.47003.311912,585
Apr 5, 20243.40003.47003.40003.46003.302318,097
Apr 4, 20243.44003.44003.40003.42003.264231,131
Apr 3, 20243.42003.46003.41003.46003.302330,261
Apr 2, 20243.50003.50003.41003.42003.264268,086
Mar 28, 20243.62003.62003.45003.50003.340510,163
Mar 27, 20243.31003.62003.31003.62003.455030,016
Mar 26, 20243.40003.40003.30003.30003.149628,752
Mar 25, 20243.41003.51003.40003.40003.2451259,322
Mar 22, 20243.47003.47003.40003.40003.2451189,267
Mar 21, 20243.45003.50003.45003.47003.311920,386
Mar 20, 20243.45003.45003.35003.35003.1973168,954
Mar 19, 20243.25003.36003.25003.33003.178339,398
Mar 18, 20243.25003.34003.25003.25003.101915,517
Mar 15, 20243.24003.33003.24003.25003.101949,007
Mar 14, 20243.20003.26003.20003.25003.101925,407
Mar 13, 20243.23003.23003.10003.20003.054222,784
Mar 12, 20243.20003.30003.20003.21003.063737,024
Mar 11, 20243.15003.27003.15003.20003.054223,982
Mar 8, 20243.12003.15003.11003.15003.006518,951
Mar 7, 20243.08003.15003.06003.15003.006537,778
Mar 6, 20243.12003.12003.07003.08002.939641,898
Mar 5, 20243.18003.19003.12003.12002.977824,074
Mar 4, 20243.23003.24003.15003.15003.006574,963
Mar 1, 20243.34003.34003.24003.24003.092418,033
Feb 29, 20243.39003.39003.30003.30003.149616,411
Feb 28, 20243.40003.44003.39003.39003.235587,454
Feb 27, 20243.50003.50003.40003.40003.245128,025
Feb 26, 20243.45003.51003.45003.50003.340519,784
Feb 23, 20243.49003.53003.46003.49003.331011,637
Feb 22, 20243.52003.52003.49003.49003.331016,668
Feb 21, 20243.62003.62003.48003.48003.321435,496
Feb 20, 20243.68003.68003.62003.62003.455012,378
Feb 19, 20243.56003.70003.56003.68003.512321,082
Feb 16, 20243.50003.55003.45003.55003.388238,509
Feb 15, 20243.45003.50003.41003.45003.292829,133
Feb 14, 20243.47003.50003.40003.45003.292820,393
Feb 13, 20243.60003.63003.53003.53003.369192,326
Feb 12, 20243.75003.77003.63003.63003.464614,099
Feb 9, 20243.85003.85003.79003.79003.6173521,482
Feb 8, 20243.85003.85003.80003.85003.674696,033
Feb 7, 20243.94003.94003.85003.85003.674623,159
Feb 5, 20243.98003.98003.90003.90003.722311,925

Related Tickers

ELROF Elior Group SA
3.4320
0.00%
 
CCC.NZ Cooks Coffee Company Limited
0.2850
+5.56%
 
MARZF Marston's PLC
0.5477
0.00%
 
MRTPY Marston's PLC
4.2800
0.00%
 
SCUPF Aegis Brands Inc.
0.2900
0.00%
 
MBPFF Mitchells & Butlers plc
3.0500
0.00%
 
SVR.NZ Savor Limited
0.2100
0.00%
 
NREST.ST Nordrest Holding AB (publ)
114.00
-2.23%
 
BDVB Bagger Dave's Burger Tavern, Inc.
0.0572
0.00%
 
0341.HK CAFE DE CORAL H
7.580
-0.26%