Restaurant Brands New Zealand Limited (NZE:RBD)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
4.890
+1.930 (65.20%)
Sep 30, 2025, 11:39 AM NZST

NZE:RBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252.942.962.942.962.962.07%18,260
Sep 26, 20252.962.962.902.902.90-2.03%1,612
Sep 25, 20252.993.022.952.962.96-1.00%43,051
Sep 24, 20252.892.992.882.992.993.46%27,124
Sep 23, 20252.972.972.882.892.89-0.34%19,907
Sep 22, 20252.882.952.882.902.902.47%24,837
Sep 19, 20252.972.972.832.832.83-3.74%14,873
Sep 18, 20252.932.942.872.942.942.44%20,088
Sep 17, 20252.832.872.832.872.871.06%20,088
Sep 16, 20252.812.842.812.842.840.35%7,289
Sep 15, 20252.832.862.832.832.83-12,300
Sep 14, 20252.832.862.832.832.83-0.70%12,300
Sep 12, 20252.852.862.802.852.85-2,947,639
Sep 11, 20252.922.932.852.852.85-2.06%2,947,639
Sep 10, 20252.882.912.882.912.911.04%6,331
Sep 9, 20252.912.912.882.882.88-2,190
Sep 8, 20252.882.882.882.882.880.35%11,848
Sep 5, 20252.842.902.842.872.872.50%37,525
Sep 4, 20252.812.842.802.802.80-0.71%255,140
Sep 3, 20252.832.832.812.822.82-1.05%16,214
Sep 2, 20252.902.902.852.852.85-1.04%36,727
Sep 1, 20252.902.932.862.882.880.35%13,403
Aug 29, 20252.942.942.872.872.87-0.69%32,779
Aug 28, 20252.932.932.892.892.89-1.70%44,568
Aug 27, 20252.912.962.912.942.941.38%10,601
Aug 26, 20252.912.912.902.902.90-0.34%11,521
Aug 25, 20252.942.962.912.912.91-17,080
Aug 22, 20252.973.002.912.912.91-1.36%11,449
Aug 21, 20253.093.092.952.952.95-1.67%18,460
Aug 20, 20252.933.012.933.003.00-14,610
Aug 19, 20252.903.002.903.003.002.04%10,413
Aug 18, 20253.053.052.902.942.94-1.67%53,890
Aug 15, 20253.043.102.992.992.990.34%32,655
Aug 14, 20253.023.052.982.982.98-0.67%37,133
Aug 13, 20252.943.002.943.003.002.04%229,542
Aug 12, 20252.902.942.902.942.941.73%8,288
Aug 11, 20252.892.902.892.892.890.35%10,949
Aug 8, 20252.902.902.882.882.880.35%16,422
Aug 7, 20252.902.902.872.872.870.70%8,528
Aug 6, 20252.902.942.852.852.85-1.72%1,271,947
Aug 5, 20252.942.992.902.902.90-13,621
Aug 4, 20252.902.962.902.902.90-1,541,451
Aug 1, 20252.922.942.902.902.90-11,724
Jul 31, 20252.912.962.902.902.90-0.68%13,860
Jul 30, 20252.902.952.902.922.92-1.35%7,992
Jul 29, 20252.993.032.962.962.96-1.33%28,910
Jul 28, 20252.993.032.993.003.000.33%17,541
Jul 25, 20252.993.002.992.992.99-0.33%18,648
Jul 24, 20253.003.023.003.003.00-9,726
Jul 23, 20252.973.062.973.003.000.67%52,605