Restaurant Brands New Zealand Limited (ASX:RBD)
Australia · Delayed Price · Currency is AUD 2.790
0.00 (0.00%)
Sep 16, 2025, 9:59 AM AEST
ASX:RBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2025 | 2.63 | 2.64 | 2.63 | 2.64 | 2.64 | -8.97% | 549 |
| Jul 30, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 136 |
| Jul 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 25, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 24, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 3.57% | 11,001 |
| Jul 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jul 21, 2025 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 1.08% | 8,906 |
| Jul 18, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Jul 17, 2025 | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | -0.72% | 1,947 |
| Jul 16, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | 1.09% | 3,069 |
| Jul 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.36% | 144 |
| Jul 14, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Jul 11, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -3.48% | 16,061 |
| Jul 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | 244 |
| Jul 9, 2025 | 2.95 | 2.95 | 2.86 | 2.86 | 2.86 | 0.35% | 78 |
| Jul 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 132 |