Restaurant Brands New Zealand Limited (ASX:RBD)
Australia
· Delayed Price · Currency is AUD 4.300
-0.050 (-1.15%)
At close: Nov 20, 2025
ASX:RBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 138 |
| Nov 19, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.68% | 5,000 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.69% | 5,271 |
| Nov 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | 300 |
| Nov 5, 2025 | 4.43 | 4.43 | 4.33 | 4.33 | 4.33 | 0.23% | 11 |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.48% | 1,944 |
| Nov 3, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 70 |
| Oct 31, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 62 |
| Oct 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 6 |
| Oct 28, 2025 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 20,000 |
| Oct 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 25,851 |
| Oct 23, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 87 |
| Oct 22, 2025 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | 1.13% | 4,836 |
| Oct 21, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | - | 2,162 |
| Oct 20, 2025 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | -0.45% | 1,305 |
| Oct 17, 2025 | 4.44 | 4.50 | 4.44 | 4.45 | 4.45 | 0.23% | 105,534 |
| Oct 16, 2025 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | 0.91% | 9,319 |
| Oct 15, 2025 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | - | 22,464 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 1.62% | 5,834 |
| Oct 13, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.46% | 1,000 |
| Oct 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 611 |
| Oct 9, 2025 | 4.27 | 4.35 | 4.23 | 4.31 | 4.31 | 0.23% | 2,180 |
| Oct 8, 2025 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | -0.69% | 17,275 |
| Oct 7, 2025 | 4.36 | 4.37 | 4.33 | 4.33 | 4.33 | -0.46% | 38,547 |
| Oct 6, 2025 | 4.38 | 4.38 | 4.34 | 4.35 | 4.35 | 0.69% | 43,533 |
| Oct 3, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | 4.32 | 0.47% | 1,014 |
| Oct 2, 2025 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | - | 24,474 |
| Oct 1, 2025 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | - | 15,183 |
| Sep 30, 2025 | 4.23 | 4.37 | 4.23 | 4.30 | 4.30 | 59.26% | 150,002 |
| Sep 29, 2025 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | -5.59% | 2,352 |
| Sep 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | 5 |
| Sep 25, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -1.46% | 24,962 |
| Sep 24, 2025 | 2.51 | 2.88 | 2.51 | 2.74 | 2.74 | -16.72% | 4,181 |
| Sep 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | 2 |
| Sep 19, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | 10.74% | 2,900 |
| Sep 17, 2025 | 2.79 | 2.98 | 2.79 | 2.98 | 2.98 | 6.81% | 1,535 |
| Sep 16, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 3 |
| Sep 12, 2025 | 2.61 | 2.79 | 2.61 | 2.79 | 2.79 | 6.90% | 64 |
| Sep 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 20 |
| Sep 3, 2025 | 2.61 | 2.79 | 2.56 | 2.61 | 2.61 | -1.88% | 4,110 |
| Sep 1, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | 12 |
| 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 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 18, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | 0.37% | 4,402 |
| Aug 14, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 3.46% | 1 |
| 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 |
| 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 24, 2025 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | 3.57% | 11,001 |
| Jul 21, 2025 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 1.27% | 8,906 |
| Jul 17, 2025 | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | -0.90% | 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 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 |
| Jul 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.56% | 3,000 |
| Jun 30, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.11% | 5 |
| Jun 20, 2025 | 2.71 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 4,667 |
| Jun 19, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.37% | 1 |
| Jun 17, 2025 | 2.68 | 2.72 | 2.65 | 2.71 | 2.71 | 0.37% | 18,304 |
| Jun 16, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 4,291 |
| Jun 13, 2025 | 2.71 | 2.71 | 2.70 | 2.71 | 2.71 | 4.23% | 2,166 |
| Jun 11, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 1,000 |
| Jun 10, 2025 | 2.86 | 2.86 | 2.70 | 2.70 | 2.70 | -5.26% | 8,372 |
| Jun 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -3.39% | 1,071 |
| May 30, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 2,260 |
| May 29, 2025 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -3.28% | 658 |
| May 26, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | - | 6 |
| May 20, 2025 | 2.91 | 3.05 | 2.91 | 3.05 | 3.05 | 4.81% | 1,015 |