Restaurant Brands New Zealand Limited (ASX:RBD)
Australia · Delayed Price · Currency is AUD 4.330
0.00 (0.00%)
Nov 5, 2025, 11:02 AM AEST
ASX:RBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4.43 | 4.43 | 4.33 | 4.33 | 4.33 | 0.23% | 11 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.48% | 1,944 |
| Nov 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 70 |
| Oct 31, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 62 |
| Oct 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 6 |
| Oct 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Oct 28, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 20,000 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 25,851 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 23, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 87 |
| Oct 22, 2025 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | 1.13% | 4,836 |
| Oct 21, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | - | 2,162 |
| Oct 20, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.45% | 1,305 |
| Oct 17, 2025 | 4.44 | 4.50 | 4.44 | 4.45 | 4.45 | 0.23% | 105,534 |
| Oct 16, 2025 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | 0.91% | 9,319 |
| Oct 15, 2025 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | - | 22,464 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 1.62% | 5,834 |
| Oct 13, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.46% | 1,000 |
| Oct 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 611 |
| Oct 9, 2025 | 4.27 | 4.35 | 4.23 | 4.31 | 4.31 | 0.23% | 2,180 |
| Oct 8, 2025 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | -0.69% | 17,275 |
| Oct 7, 2025 | 4.36 | 4.37 | 4.33 | 4.33 | 4.33 | -0.46% | 38,547 |
| Oct 6, 2025 | 4.38 | 4.38 | 4.34 | 4.35 | 4.35 | -0.68% | 43,533 |
| Oct 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | 122 |
| Oct 3, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.47% | 24,474 |
| Oct 2, 2025 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | - | 24,474 |
| Oct 1, 2025 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | - | 15,183 |
| Sep 30, 2025 | 4.23 | 4.37 | 4.23 | 4.30 | 4.30 | 59.26% | 150,002 |
| Sep 29, 2025 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | -5.59% | 2,352 |
| Sep 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | 5 |
| Sep 25, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -1.46% | 24,962 |
| Sep 24, 2025 | 2.51 | 2.88 | 2.51 | 2.74 | 2.74 | -16.72% | 4,181 |
| Sep 23, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Sep 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | 2 |
| Sep 19, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | 10.74% | 2,900 |
| Sep 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Sep 17, 2025 | 2.79 | 2.98 | 2.79 | 2.98 | 2.98 | 6.81% | 1,535 |
| Sep 16, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 91 |
| Sep 15, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 12, 2025 | 2.61 | 2.79 | 2.61 | 2.79 | 2.79 | 6.90% | 64 |
| Sep 11, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Sep 10, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Sep 9, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Sep 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 20 |
| Sep 5, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Sep 4, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Sep 3, 2025 | 2.61 | 2.79 | 2.56 | 2.61 | 2.61 | -1.88% | 4,110 |
| Sep 2, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Sep 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | 12 |
| Aug 29, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | - |