Restaurant Brands New Zealand Limited (NZE:RBD)
New Zealand · Delayed Price · Currency is NZD 5.04
+0.01 (0.20%)
Oct 22, 2025, 3:32 PM NZST
NZE:RBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.20% | 12,741 |
| Oct 21, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | - | 38,726 |
| Oct 20, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | - | 12,586 |
| Oct 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 171,117 |
| Oct 16, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | - | 27,517 |
| Oct 15, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | 1.62% | 495,481 |
| Oct 14, 2025 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 0.61% | 166,318 |
| Oct 13, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | - | 89,637 |
| Oct 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 104,318 |
| Oct 9, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 573,019 |
| Oct 8, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | 4.92 | - | 429,379 |
| Oct 7, 2025 | 4.91 | 4.95 | 4.91 | 4.92 | 4.92 | 0.20% | 35,306 |
| Oct 6, 2025 | 4.90 | 4.93 | 4.90 | 4.91 | 4.91 | 0.20% | 625,283 |
| Oct 3, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | - | 745,530 |
| Oct 2, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | - | 195,664 |
| Oct 1, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | 0.20% | 410,041 |
| Sep 30, 2025 | 4.99 | 4.99 | 4.87 | 4.89 | 4.89 | 65.20% | 653,866 |
| Sep 29, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 2.07% | 18,395 |
| Sep 26, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | 1,612 |
| Sep 25, 2025 | 2.99 | 3.02 | 2.95 | 2.96 | 2.96 | -1.00% | 43,051 |
| Sep 24, 2025 | 2.89 | 2.99 | 2.88 | 2.99 | 2.99 | 3.46% | 27,124 |
| Sep 23, 2025 | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -0.34% | 19,907 |
| Sep 22, 2025 | 2.88 | 2.95 | 2.88 | 2.90 | 2.90 | 2.47% | 24,837 |
| Sep 19, 2025 | 2.97 | 2.97 | 2.83 | 2.83 | 2.83 | -3.74% | 14,873 |
| Sep 18, 2025 | 2.93 | 2.94 | 2.87 | 2.94 | 2.94 | 2.44% | 20,088 |
| Sep 17, 2025 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | 1.06% | 20,088 |
| Sep 16, 2025 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | 0.35% | 7,289 |
| Sep 15, 2025 | 2.83 | 2.86 | 2.83 | 2.83 | 2.83 | - | 12,300 |
| Sep 14, 2025 | 2.83 | 2.86 | 2.83 | 2.83 | 2.83 | -0.70% | 12,300 |
| Sep 12, 2025 | 2.85 | 2.86 | 2.80 | 2.85 | 2.85 | - | 2,947,639 |
| Sep 11, 2025 | 2.92 | 2.93 | 2.85 | 2.85 | 2.85 | -2.06% | 2,947,639 |
| Sep 10, 2025 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | 1.04% | 6,331 |
| Sep 9, 2025 | 2.91 | 2.91 | 2.88 | 2.88 | 2.88 | - | 2,190 |
| Sep 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 11,848 |
| Sep 5, 2025 | 2.84 | 2.90 | 2.84 | 2.87 | 2.87 | 2.50% | 37,525 |
| Sep 4, 2025 | 2.81 | 2.84 | 2.80 | 2.80 | 2.80 | -0.71% | 255,140 |
| Sep 3, 2025 | 2.83 | 2.83 | 2.81 | 2.82 | 2.82 | -1.05% | 16,214 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.04% | 36,727 |
| Sep 1, 2025 | 2.90 | 2.93 | 2.86 | 2.88 | 2.88 | 0.35% | 13,403 |
| Aug 29, 2025 | 2.94 | 2.94 | 2.87 | 2.87 | 2.87 | -0.69% | 32,779 |
| Aug 28, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.89 | -1.70% | 44,568 |
| Aug 27, 2025 | 2.91 | 2.96 | 2.91 | 2.94 | 2.94 | 1.38% | 10,601 |
| Aug 26, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.34% | 11,521 |
| Aug 25, 2025 | 2.94 | 2.96 | 2.91 | 2.91 | 2.91 | - | 17,080 |
| Aug 22, 2025 | 2.97 | 3.00 | 2.91 | 2.91 | 2.91 | -1.36% | 11,449 |
| Aug 21, 2025 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -1.67% | 18,460 |
| Aug 20, 2025 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | - | 14,610 |
| Aug 19, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 10,413 |
| Aug 18, 2025 | 3.05 | 3.05 | 2.90 | 2.94 | 2.94 | -1.67% | 53,890 |
| Aug 15, 2025 | 3.04 | 3.10 | 2.99 | 2.99 | 2.99 | 0.34% | 32,655 |