Restaurant Brands New Zealand Limited (NZE:RBD)
New Zealand · Delayed Price · Currency is NZD 4.980
-0.010 (-0.20%)
Dec 3, 2025, 10:00 AM NZST
NZE:RBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | 24,595 |
| Dec 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 4,075 |
| Nov 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 6,200 |
| Nov 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.61% | 2,852 |
| Nov 26, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | 843 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.58% | 260 |
| Nov 21, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 7,626 |
| Nov 20, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 1,885 |
| Nov 18, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 1,242 |
| Nov 17, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 1,589 |
| Nov 14, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.98% | 5,500 |
| Nov 13, 2025 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | 0.99% | 2,085 |
| Nov 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 919 |
| Nov 11, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.20% | 47,127 |
| Nov 7, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | 2,345 |
| Nov 6, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | - | 6,715 |
| Nov 5, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 0.20% | 5,131 |
| Nov 4, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | - | 41,556 |
| Nov 3, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | -0.20% | 11,707 |
| Oct 31, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | - | 24,524 |
| Oct 30, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | - | 14,134 |
| Oct 29, 2025 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | 0.20% | 131,145 |
| Oct 28, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 152,803 |
| Oct 24, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | - | 41,106 |
| Oct 23, 2025 | 5.03 | 5.04 | 5.03 | 5.03 | 5.03 | -0.20% | 26,206 |
| Oct 22, 2025 | 5.04 | 5.04 | 5.03 | 5.04 | 5.04 | 0.20% | 12,755 |
| 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 |