Restaurant Brands New Zealand Limited (NZE:RBD)
New Zealand · Delayed Price · Currency is NZD 2.810
-0.040 (-1.40%)
Sep 3, 2025, 3:02 PM NZST
NZE:RBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.83 | 2.83 | 2.81 | 2.82 | - | -1.05% | 15,691 |
| 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 |
| Aug 14, 2025 | 3.02 | 3.05 | 2.98 | 2.98 | 2.98 | -0.67% | 37,133 |
| Aug 13, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 229,542 |
| Aug 12, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.73% | 8,288 |
| Aug 11, 2025 | 2.89 | 2.90 | 2.89 | 2.89 | 2.89 | 0.35% | 10,949 |
| Aug 8, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 0.35% | 16,422 |
| Aug 7, 2025 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | 0.70% | 8,528 |
| Aug 6, 2025 | 2.90 | 2.94 | 2.85 | 2.85 | 2.85 | -1.72% | 1,271,947 |
| Aug 5, 2025 | 2.94 | 2.99 | 2.90 | 2.90 | 2.90 | - | 13,621 |
| Aug 4, 2025 | 2.90 | 2.96 | 2.90 | 2.90 | 2.90 | - | 1,541,451 |
| Aug 1, 2025 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | - | 11,724 |
| Jul 31, 2025 | 2.91 | 2.96 | 2.90 | 2.90 | 2.90 | -0.68% | 13,860 |
| Jul 30, 2025 | 2.90 | 2.95 | 2.90 | 2.92 | 2.92 | -1.35% | 7,992 |
| Jul 29, 2025 | 2.99 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 28,910 |
| Jul 28, 2025 | 2.99 | 3.03 | 2.99 | 3.00 | 3.00 | 0.33% | 17,541 |
| Jul 25, 2025 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 18,648 |
| Jul 24, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 9,726 |
| Jul 23, 2025 | 2.97 | 3.06 | 2.97 | 3.00 | 3.00 | 0.67% | 52,605 |
| Jul 22, 2025 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | - | 14,401 |
| Jul 21, 2025 | 3.06 | 3.10 | 2.98 | 2.98 | 2.98 | -0.33% | 23,120 |
| Jul 18, 2025 | 2.99 | 3.04 | 2.99 | 2.99 | 2.99 | -2.92% | 6,154 |
| Jul 17, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | 3.36% | 10,643 |
| Jul 16, 2025 | 3.00 | 3.05 | 2.98 | 2.98 | 2.98 | -1.65% | 18,787 |
| Jul 15, 2025 | 2.99 | 3.04 | 2.99 | 3.03 | 3.03 | 0.33% | 9,145 |
| Jul 14, 2025 | 3.00 | 3.05 | 2.98 | 3.02 | 3.02 | 1.34% | 11,449 |
| Jul 11, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 36,122 |
| Jul 10, 2025 | 2.96 | 3.01 | 2.96 | 3.00 | 3.00 | 0.67% | 10,103 |
| Jul 9, 2025 | 3.03 | 3.03 | 2.96 | 2.98 | 2.98 | -1.97% | 18,334 |
| Jul 8, 2025 | 3.00 | 3.04 | 2.95 | 3.04 | 3.04 | 1.33% | 27,884 |
| Jul 7, 2025 | 3.01 | 3.07 | 3.00 | 3.00 | 3.00 | -0.33% | 12,121 |
| Jul 4, 2025 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | -1.31% | 5,872 |
| Jul 3, 2025 | 3.08 | 3.08 | 3.00 | 3.05 | 3.05 | -0.97% | 9,959 |
| Jul 2, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 2.67% | 20,927 |
| Jul 1, 2025 | 3.09 | 3.09 | 2.98 | 3.00 | 3.00 | -2.60% | 20,064 |
| Jun 30, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.98% | 24,604 |
| Jun 27, 2025 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | - | 20,225 |
| Jun 26, 2025 | 3.04 | 3.07 | 2.99 | 3.05 | 3.05 | -1.29% | 23,929 |