Restaurant Brands New Zealand Limited (ASX:RBD)
Australia · Delayed Price · Currency is AUD 4.300
-0.030 (-0.69%)
Oct 8, 2025, 4:10 PM AEST
ASX:RBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,014 |
| 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 | - | - |
| Aug 28, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.11% | 15,101 |
| Aug 27, 2025 | 2.67 | 2.70 | 2.66 | 2.70 | 2.70 | 1.12% | 9,026 |
| Aug 26, 2025 | 2.67 | 2.67 | 2.66 | 2.67 | 2.67 | -1.11% | 1,454 |
| Aug 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 21, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 955 |
| Aug 20, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.37% | 1,000 |
| Aug 19, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 18, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | 0.37% | 4,402 |
| Aug 15, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Aug 14, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 3.46% | 1 |
| Aug 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1 |
| Aug 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 8, 2025 | 2.69 | 2.69 | 2.60 | 2.60 | 2.60 | -2.99% | 702 |
| Aug 7, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.13% | 187 |
| Aug 6, 2025 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -0.75% | 10,761 |
| Aug 5, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | 14 |
| Aug 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | 250 |
| Aug 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |