Restaurant Brands New Zealand Limited ( RTBRF) - Price History
Stock symbol RTBRF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RTBRF (Restaurant Brands New Zealand Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $2.82 | $2.82 |
| January 2026 | $2.82 | $2.82 |
| December 2025 | $2.82 | $2.82 |
| November 2025 | $2.57 | $2.57 |
| October 2025 | $2.99 | $2.99 |
| September 2025 | $2.45 | $2.45 |
| August 2025 | $1.49 | $1.49 |
| July 2025 | $1.57 | $1.57 |
| June 2025 | $1.71 | $1.71 |
| May 2025 | $1.71 | $1.71 |
| April 2025 | $1.92 | $1.92 |
| March 2025 | $1.92 | $1.92 |
| February 2025 | $2.20 | $2.20 |
| January 2025 | $2.20 | $2.20 |
| December 2024 | $1.46 | $1.57 |
| November 2024 | $1.81 | $1.96 |
| October 2024 | $2.15 | $2.15 |
| September 2024 | $1.99 | $2.15 |
| August 2024 | $1.60 | $1.73 |
| July 2024 | $1.65 | $1.78 |
| June 2024 | $1.73 | $1.86 |
| May 2024 | $1.88 | $2.03 |
| April 2024 | $2.01 | $2.17 |
| March 2024 | $1.82 | $1.97 |
| February 2024 | $2.11 | $2.28 |
| January 2024 | $2.22 | $2.40 |
| December 2023 | $2.22 | $2.40 |
| November 2023 | $2.10 | $2.26 |
| October 2023 | $2.21 | $2.38 |
| September 2023 | $2.90 | $2.90 |
| August 2023 | $2.69 | $2.90 |
| July 2023 | $3.62 | $3.90 |
| June 2023 | $3.59 | $3.87 |
| May 2023 | $3.76 | $4.06 |
| April 2023 | $4.18 | $4.51 |
| March 2023 | $3.63 | $4.07 |
| February 2023 | $3.32 | $3.45 |
| January 2023 | $3.08 | $3.45 |
| December 2022 | $3.70 | $4.15 |
| November 2022 | $3.66 | $4.10 |
| October 2022 | $3.74 | $4.20 |
| September 2022 | $3.93 | $4.41 |
| August 2022 | $4.33 | $4.86 |
| July 2022 | $5.17 | $5.80 |
| June 2022 | $5.72 | $6.41 |
| May 2022 | $6.73 | $7.55 |
| April 2022 | $7.62 | $8.54 |
| March 2022 | $8.28 | $9.64 |
| February 2022 | $8.25 | $9.60 |
| January 2022 | $8.39 | $9.76 |
| December 2021 | $8.26 | $9.61 |
| November 2021 | $9.02 | $10.49 |
| October 2021 | $9.41 | $10.95 |
| September 2021 | $9.02 | $10.49 |
| August 2021 | $9.30 | $10.82 |
| July 2021 | $9.21 | $10.72 |
| June 2021 | $8.75 | $10.18 |
| May 2021 | $8.76 | $10.19 |
| April 2021 | $8.21 | $9.55 |
| March 2021 | $8.03 | $9.34 |
| February 2021 | $7.83 | $9.11 |
| January 2021 | $7.14 | $8.31 |
| December 2020 | $7.35 | $8.56 |
| November 2020 | $7.49 | $8.72 |
| October 2020 | $6.94 | $8.07 |
| September 2020 | $6.55 | $7.62 |
| August 2020 | $6.86 | $7.98 |
| July 2020 | $6.89 | $8.02 |
| June 2020 | $6.53 | $7.60 |
| May 2020 | $6.88 | $8 |
| April 2020 | $6.23 | $7.25 |
| March 2020 | $4 | $4.65 |
| February 2020 | $6.33 | $7.37 |
| January 2020 | $7.08 | $8.24 |
| December 2019 | $7.97 | $9.27 |
| November 2019 | $6.41 | $7.46 |
| October 2019 | $6.52 | $7.59 |
| September 2019 | $5.95 | $6.92 |
| August 2019 | $5.46 | $6.36 |
| July 2019 | $5.41 | $6.30 |
| June 2019 | $5.38 | $6.26 |
| May 2019 | $5.07 | $5.90 |
| April 2019 | $4.87 | $5.67 |
| March 2019 | $5.40 | $6.28 |
| February 2019 | $5.09 | $5.92 |
| January 2019 | $5.11 | $5.95 |
| December 2018 | $4.80 | $5.58 |
| November 2018 | $4.96 | $5.77 |
| October 2018 | $4.69 | $5.46 |
| September 2018 | $4.42 | $5.15 |
| August 2018 | $4.45 | $5.18 |
| July 2018 | $4.52 | $5.26 |
| June 2018 | $4.61 | $5.36 |
| May 2018 | $4.47 | $5.40 |
| April 2018 | $4.17 | $5.03 |
| March 2018 | $4.29 | $5.18 |
| February 2018 | $4.32 | $5.21 |
| January 2018 | $4.53 | $5.47 |
| December 2017 | $4.13 | $4.98 |
| November 2017 | $3.94 | $4.76 |
| October 2017 | $3.73 | $4.61 |
| September 2017 | $3.75 | $4.64 |
| August 2017 | $3.74 | $4.63 |
| July 2017 | $3.82 | $4.72 |
| June 2017 | $3.53 | $4.37 |
| May 2017 | $3.12 | $4 |
| April 2017 | $2.87 | $3.68 |
| March 2017 | $2.96 | $3.79 |
| February 2017 | $3.01 | $3.86 |
| January 2017 | $2.96 | $3.80 |
| December 2016 | $2.69 | $3.45 |
| November 2016 | $2.80 | $3.58 |
| October 2016 | $2.85 | $3.76 |
| September 2016 | $3.07 | $4.14 |
| August 2016 | $3.06 | $4.12 |
| July 2016 | $2.86 | $3.85 |
| June 2016 | $2.76 | $3.73 |
| May 2016 | $2.51 | $3.51 |
| April 2016 | $2.44 | $3.42 |
| March 2016 | $2.41 | $3.37 |
| February 2016 | $1.94 | $2.72 |
| January 2016 | $1.95 | $2.73 |
| December 2015 | $2.12 | $2.97 |
| November 2015 | $1.99 | $2.78 |
| October 2015 | $1.99 | $2.87 |
| September 2015 | $1.74 | $2.52 |
| August 2015 | $1.74 | $2.51 |
| July 2015 | $1.90 | $2.75 |
| June 2015 | $1.99 | $2.88 |
| May 2015 | $2.03 | $3.06 |
| April 2015 | $2.10 | $3.17 |
| March 2015 | $2.03 | $3.06 |
| February 2015 | $1.88 | $2.84 |
| January 2015 | $1.87 | $2.82 |
| December 2014 | $1.87 | $2.82 |
| November 2014 | $1.94 | $2.92 |
| October 2014 | $1.81 | $2.82 |
| September 2014 | $1.72 | $2.68 |
| August 2014 | $1.80 | $2.81 |
| July 2014 | $1.73 | $2.70 |
| June 2014 | $1.86 | $2.90 |
| May 2014 | $1.62 | $2.66 |
| April 2014 | $1.62 | $2.66 |
| March 2014 | $1.55 | $2.54 |
| February 2014 | $1.38 | $2.26 |
| January 2014 | $1.35 | $2.22 |
| December 2013 | $1.40 | $2.30 |
| November 2013 | $1.50 | $2.46 |
| October 2013 | $1.43 | $2.43 |
| September 2013 | $1.37 | $2.34 |
| August 2013 | $1.24 | $2.11 |
| July 2013 | $1.35 | $2.30 |
| June 2013 | $1.25 | $2.13 |
| May 2013 | $1.34 | $2.44 |
| April 2013 | $1.40 | $2.53 |
| March 2013 | $1.28 | $2.32 |
| February 2013 | $1.28 | $2.32 |
| January 2013 | $1.26 | $2.29 |
| December 2012 | $1.20 | $2.17 |
| November 2012 | $1.20 | $2.17 |
| October 2012 | $1.08 | $2.02 |
| September 2012 | $0.99 | $1.85 |
| August 2012 | $0.98 | $1.83 |
| July 2012 | $0.89 | $1.67 |
| June 2012 | $0.85 | $1.59 |
| May 2012 | $0.79 | $1.56 |
| April 2012 | $0.83 | $1.64 |
| March 2012 | $0.75 | $1.49 |
| February 2012 | $0.85 | $1.68 |
| January 2012 | $0.78 | $1.55 |
| December 2011 | $0.81 | $1.60 |
| November 2011 | $0.76 | $1.50 |
| October 2011 | $0.82 | $1.73 |
| September 2011 | $0.74 | $1.57 |
| August 2011 | $0.88 | $1.85 |
| July 2011 | $0.98 | $2.07 |
| June 2011 | $0.95 | $2 |
| May 2011 | $0.98 | $2.23 |
| April 2011 | $0.88 | $2 |
| March 2011 | $0.75 | $1.69 |
| February 2011 | $0.80 | $1.82 |
| January 2011 | $0.83 | $1.89 |
| December 2010 | $0.86 | $1.95 |
| November 2010 | $0.87 | $2.08 |
| October 2010 | $0.84 | $2 |
| September 2010 | $0.78 | $1.86 |
| August 2010 | $0.72 | $1.72 |
| July 2010 | $0.72 | $1.72 |
| June 2010 | $0.64 | $1.54 |
| May 2010 | $0.62 | $1.49 |
| April 2010 | $0.69 | $1.67 |
| March 2010 | $0.58 | $1.40 |
| February 2010 | $0.50 | $1.19 |
| January 2010 | $0.50 | $1.20 |
| December 2009 | $0.48 | $1.16 |
| November 2009 | $0.42 | $1 |
| October 2009 | $0.43 | $1.05 |
| September 2009 | $0.35 | $0.85 |
| August 2009 | $0.29 | $0.70 |
| July 2009 | $0.29 | $0.70 |
| June 2009 | $0.26 | $0.62 |
| May 2009 | $0.21 | $0.54 |
| April 2009 | $0.20 | $0.52 |
| March 2009 | $0.14 | $0.36 |
| February 2009 | $0.11 | $0.29 |
| January 2009 | $0.14 | $0.37 |
| December 2008 | $0.13 | $0.34 |
| November 2008 | $0.12 | $0.30 |
| October 2008 | $0.12 | $0.30 |
| September 2008 | $0.16 | $0.41 |
| August 2008 | $0.18 | $0.48 |
| July 2008 | $0.20 | $0.51 |
| June 2008 | $0.23 | $0.61 |
| May 2008 | $0.24 | $0.63 |
| April 2008 | $0.24 | $0.62 |
| March 2008 | $0.22 | $0.59 |
| February 2008 | $0.27 | $0.71 |
| January 2008 | $0.23 | $0.61 |
| December 2007 | $0.24 | $0.62 |
| November 2007 | $0.25 | $0.66 |
| October 2007 | $0.28 | $0.76 |
| September 2007 | $0.23 | $0.63 |
| August 2007 | $0.21 | $0.58 |
| July 2007 | $0.24 | $0.65 |
| June 2007 | $0.24 | $0.65 |
| May 2007 | $0.23 | $0.65 |
| April 2007 | $0.23 | $0.65 |
| March 2007 | $0.23 | $0.65 |
| February 2007 | $0.27 | $0.77 |
| January 2007 | $0.25 | $0.72 |
| December 2006 | $0.26 | $0.76 |
| November 2006 | $0.24 | $0.69 |
| October 2006 | $0.20 | $0.58 |
| September 2006 | $0.24 | $0.70 |
| August 2006 | $0.23 | $0.66 |
| July 2006 | $0.27 | $0.79 |
| June 2006 | $0.26 | $0.74 |
| May 2006 | $0.28 | $0.80 |
| April 2006 | $0.29 | $0.83 |
| March 2006 | $0.28 | $0.81 |
| February 2006 | $0.31 | $0.90 |
| January 2006 | $0.30 | $0.87 |
| December 2005 | $0.31 | $0.89 |
| November 2005 | $0.31 | $0.89 |
| October 2005 | $0.28 | $0.83 |
| September 2005 | $0.35 | $1.03 |
| August 2005 | $0.35 | $1.02 |
| July 2005 | $0.34 | $1 |
| June 2005 | $0.41 | $1.20 |
| May 2005 | $0.31 | $0.91 |
| April 2005 | $0.31 | $0.91 |
| March 2005 | $0.30 | $0.88 |
| February 2005 | $0.32 | $0.95 |
| January 2005 | $0.31 | $0.90 |
| December 2004 | $0.30 | $0.89 |
| November 2004 | $0.34 | $1 |
| October 2004 | $0.33 | $0.97 |
| September 2004 | $0.30 | $0.90 |
| August 2004 | $0.29 | $0.85 |
| July 2004 | $0.29 | $0.85 |
| June 2004 | $0.26 | $0.77 |
| May 2004 | $0.26 | $0.77 |
| April 2004 | $0.30 | $0.88 |
| March 2004 | $0.25 | $0.73 |
| February 2004 | $0.27 | $0.81 |
| January 2004 | $0.28 | $0.82 |
| December 2003 | $0.26 | $0.76 |
| November 2003 | $0.22 | $0.65 |
| October 2003 | $0.24 | $0.70 |
| September 2003 | $0.26 | $0.78 |
| August 2003 | $0.27 | $0.80 |
| July 2003 | $0.24 | $0.70 |
| June 2003 | $0.28 | $0.83 |
| May 2003 | $0.28 | $0.83 |
| April 2003 | $0.27 | $0.81 |
| March 2003 | $0.25 | $0.74 |
| February 2003 | $0.24 | $0.73 |
| January 2003 | $0.28 | $0.85 |
| December 2002 | $0.28 | $0.85 |
| November 2002 | $0.25 | $0.76 |
| October 2002 | $0.27 | $0.80 |
| September 2002 | $0.28 | $0.83 |
| August 2002 | $0.30 | $0.92 |
| July 2002 | $0.28 | $0.84 |
| June 2002 | $0.32 | $0.97 |
| May 2002 | $0.30 | $0.92 |
| April 2002 | $0.29 | $0.90 |
| March 2002 | $0.27 | $0.84 |
| February 2002 | $0.25 | $0.78 |
| January 2002 | $0.27 | $0.83 |
| December 2001 | $0.24 | $0.75 |
| November 2001 | $0.24 | $0.75 |
| October 2001 | $0.21 | $0.65 |
| September 2001 | $0.19 | $0.60 |
| August 2001 | $0.22 | $0.68 |
| July 2001 | $0.21 | $0.67 |
RTBRF
Price: $2.82
52 week price:
Dividend Yield: 5.82%
Earnings Per Share: 0.12 USD
P/E Ratio: 23.50
Exchange: PNK
Sector: Consumer Cyclical
Industry: Restaurants
Market Capitalization: 351.8 million