RBD.NZX

Restaurant Brands New Zealand Limited

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Restaurant Brands New Zealand Limited

Restaurant Brands is the major fast food operator in New Zealand. It is a corporate franchisee which operates the New Zealand outlets of KFC, Pizza Hut and Starbucks. RBD acquired the rights to burger chain, Carl’s Jr in 2011. It currently has 18 stores, with plans to roll out the chain nationally. KFC is its largest and most successful business and Carl’s Jr is the key growth opportunity. RBD is reducing its company-owned store footprint in Pizza Hut, through divestments to independent franchisees. Starbucks is not a strategic priority. RBD is open to new opportunities.

Share price performance

All stock prices and news delayed 20 minutes

02:29 October 22nd 2018 NZDT

8.50 -2.0%

8.47 Buy

8.60 Sell

Last 8.50

Open 8.66

High 8.67

Low 8.38

Volume 931,243

Turnover $7,957,052

Most recent trades All trades for the day

Time Price Volume Value
16:59 8.50 995 $8,457.50
16:59 8.50 4,727 $40,179.50
16:59 8.50 4,447 $37,799.50
16:59 8.50 6,134 $52,139.00
16:59 8.50 352 $2,992.00

Latest Restaurant Brands New Zealand Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
222 16:59 8.50 995 $8,457.50
221 16:59 8.50 4,727 $40,179.50
220 16:59 8.50 4,447 $37,799.50
219 16:59 8.50 6,134 $52,139.00
218 16:59 8.50 352 $2,992.00
217 16:59 8.50 96 $816.00
216 16:59 8.50 905 $7,692.50
215 16:59 8.50 4,647 $39,499.50
214 16:59 8.50 737 $6,264.50
213 16:59 8.50 1,346 $11,441.00
212 16:43 8.53 111 $946.83
211 16:43 8.53 672 $5,732.16
210 16:42 8.53 1,353 $11,541.09
209 16:39 8.51 95 $808.45
208 16:39 8.51 215 $1,829.65
207 16:35 8.51 80 $680.80
206 16:34 8.51 367 $3,123.17
205 16:25 8.50 4,722 $40,137.00
204 16:25 8.50 100 $850.00
203 16:25 8.49 453 $3,845.97
202 16:22 8.50 64 $544.00
201 16:21 8.50 683 $5,805.50
200 16:21 8.50 353 $3,000.50
199 16:19 8.50 1,166 $9,911.00
198 16:14 8.50 156 $1,326.00
197 16:14 8.50 5,202 $44,217.00
196 16:10 8.50 307 $2,609.50
195 16:06 8.50 367 $3,119.50
194 15:56 8.51 183 $1,557.33
193 15:56 8.51 353 $3,004.03
192 15:56 8.51 1,966 $16,730.66
191 15:56 8.51 498 $4,237.98
190 15:56 8.51 2,000 $17,020.00
189 15:53 8.51 9,855 $83,866.05
188 15:52 8.51 4,677 $39,801.27
187 15:52 8.51 2,895 $24,636.45
186 15:52 8.51 283 $2,408.33
185 15:52 8.54 984 $8,403.36
184 15:52 8.51 9,717 $82,691.67
183 15:52 8.51 138 $1,174.38
182 15:52 8.51 98 $833.98
181 15:49 8.51 142 $1,208.42
180 15:49 8.51 714 $6,076.14
179 15:49 8.51 1,761 $14,986.11
178 15:49 8.50 22,340 $189,890.00
177 15:49 8.50 2,603 $22,125.50
176 15:49 8.50 692 $5,882.00
175 15:49 8.50 6,560 $55,760.00
174 15:49 8.50 1,000 $8,500.00
173 15:49 8.50 2,440 $20,740.00
172 15:48 8.50 307 $2,609.50
171 15:43 8.50 252 $2,142.00
170 15:43 8.50 367 $3,119.50
169 15:43 8.50 866 $7,361.00
168 15:43 8.47 95 $804.65
167 15:43 8.47 453 $3,836.91
166 15:43 8.47 1,695 $14,356.65
165 15:27 8.47 90 $762.30
164 15:26 8.47 307 $2,600.29
163 15:22 8.47 212 $1,795.64
162 15:22 8.46 3,000 $25,380.00
161 15:20 8.46 453 $3,832.38
160 15:16 8.47 307 $2,600.29
159 15:12 8.47 340 $2,879.80
158 15:12 8.47 2,000 $16,940.00
157 15:09 8.46 1,457 $12,326.22
156 15:06 8.46 307 $2,597.22
155 15:05 8.46 230 $1,945.80
154 15:05 8.46 468 $3,959.28
153 15:05 8.50 128 $1,088.00
152 15:05 8.46 371 $3,138.66
151 15:05 8.46 81 $685.26
150 15:05 8.46 95 $803.70
149 15:05 8.46 95 $803.70
148 15:05 8.46 637 $5,389.02
147 14:58 8.46 367 $3,104.82
146 14:50 8.42 2,067 $17,404.14
145 14:50 8.42 2,000 $16,840.00
144 14:50 8.42 367 $3,090.14
143 14:50 8.42 566 $4,765.72
142 14:40 8.44 469 $3,958.36
141 14:39 8.44 6,579 $55,526.76
140 14:37 8.43 136 $1,146.48
139 14:34 8.42 421 $3,544.82
138 14:34 8.42 600 $5,052.00
137 14:34 8.42 590 $4,967.80
136 14:33 8.43 3,000 $25,290.00
135 14:30 8.42 1,170 $9,851.40
134 14:30 8.42 240 $2,020.80
133 14:28 8.41 500 $4,205.00
132 14:27 8.41 2,000 $16,820.00
131 14:27 8.41 1,000 $8,410.00
130 14:27 8.42 4,760 $40,079.20
129 14:27 8.43 346 $2,916.78
128 14:27 8.43 557 $4,695.51
127 14:27 8.43 961 $8,101.23
126 14:22 8.42 2,740 $23,070.80
125 14:15 8.40 2,844 $23,889.60
124 14:15 8.40 289 $2,427.60
123 14:13 8.40 1,888 $15,859.20
122 14:13 8.40 112 $940.80
121 14:13 8.40 500 $4,200.00
120 14:10 8.40 1,160 $9,744.00
119 14:07 8.40 122 $1,024.80
118 14:07 8.40 268 $2,251.20
117 14:06 8.38 77 $645.26
116 14:06 8.44 452 $3,814.88
115 14:06 8.44 250 $2,110.00
114 14:06 8.43 1,000 $8,430.00
113 14:05 8.44 960 $8,102.40
112 14:05 8.44 790 $6,667.60
111 14:05 8.44 5,000 $42,200.00
110 13:58 8.45 300 $2,535.00
109 13:58 8.45 2,000 $16,900.00
108 13:57 8.46 2,000 $16,920.00
107 13:57 8.46 1,000 $8,460.00
106 13:57 8.47 960 $8,131.20
105 13:49 8.50 640 $5,440.00
104 13:48 8.50 700 $5,950.00
103 13:48 8.50 500 $4,250.00
102 13:48 8.50 160 $1,360.00
101 13:48 8.50 3,090 $26,265.00
100 13:48 8.50 6,910 $58,735.00
99 13:42 8.51 620 $5,276.20
98 13:42 8.51 960 $8,169.60
97 13:42 8.51 681 $5,795.31
96 13:42 8.51 264 $2,246.64
95 13:31 8.51 396 $3,369.96
94 13:22 8.51 260 $2,212.60
93 13:21 8.51 80 $680.80
92 13:20 8.52 960 $8,179.20
91 13:20 8.52 874 $7,446.48
90 13:20 8.52 815 $6,943.80
89 13:20 8.52 1,045 $8,903.40
88 13:20 8.52 1,720 $14,654.40
87 13:20 8.52 1,175 $10,011.00
86 13:16 8.54 585 $4,995.90
85 13:06 8.55 62 $530.10
84 13:06 8.55 690 $5,899.50
83 13:06 8.55 103 $880.65
82 13:06 8.55 1,635 $13,979.25
81 13:06 8.55 300 $2,565.00
80 13:06 8.55 435 $3,719.25
79 13:06 8.54 130 $1,110.20
78 12:51 8.55 334 $2,855.70
77 12:49 8.55 906 $7,746.30
76 12:49 8.55 59 $504.45
75 12:49 8.55 701 $5,993.55
74 12:49 8.55 4,000 $34,200.00
73 12:47 8.55 107 $914.85
72 12:47 8.55 729 $6,232.95
71 12:47 8.55 245 $2,094.75
70 12:47 8.55 2,000 $17,100.00
69 12:40 8.55 225 $1,923.75
68 12:40 8.55 2,000 $17,100.00
67 12:40 8.55 51 $436.05
66 12:40 8.55 550 $4,702.50
65 12:40 8.55 1,050 $8,977.50
64 12:40 8.55 3,950 $33,772.50
63 12:35 8.54 700 $5,978.00
62 12:24 8.53 3,000 $25,590.00
61 12:23 8.52 825 $7,029.00
60 12:22 8.52 375 $3,195.00
59 12:19 8.55 750 $6,412.50
58 12:19 8.53 250 $2,132.50
57 12:15 8.53 610 $5,203.30
56 12:14 8.52 1,125 $9,585.00
55 12:13 8.52 1,375 $11,715.00
54 12:12 8.52 2,500 $21,300.00
53 12:08 8.55 2,000 $17,100.00
52 12:06 8.55 2,500 $21,375.00
51 12:05 8.55 3,800 $32,490.00
50 12:05 8.57 1,700 $14,569.00
49 11:58 8.59 513 $4,406.67
48 11:58 8.59 987 $8,478.33
47 11:44 8.60 1,713 $14,731.80
46 11:40 8.60 1,287 $11,068.20
45 11:39 8.60 2,500 $21,500.00
44 11:37 8.61 329 $2,832.69
43 11:35 8.61 806 $6,939.66
42 11:35 8.60 1,465 $12,599.00
41 11:35 8.60 1,000 $8,600.00
40 11:35 8.60 6,700 $57,620.00
39 11:35 8.61 2,000 $17,220.00
38 11:35 8.61 2,000 $17,220.00
37 11:35 8.61 200 $1,722.00
36 11:25 8.61 300 $2,583.00
35 11:22 8.61 1,000 $8,610.00
34 11:21 8.60 3,265 $28,079.00
33 11:21 8.60 238 $2,046.80
32 11:21 8.62 300 $2,586.00
31 11:21 8.62 1,197 $10,318.14
30 11:21 8.62 1,803 $15,541.86
29 11:19 8.60 762 $6,553.20
28 11:19 8.61 238 $2,049.18
27 11:13 8.62 6,322 $54,495.64
26 11:13 8.62 234 $2,017.08
25 11:10 8.62 1,500 $12,930.00
24 10:47 8.64 200 $1,728.00
23 10:45 8.62 266 $2,292.92
22 10:45 8.62 2,234 $19,257.08
21 10:29 8.65 500 $4,325.00
20 10:26 8.65 4,400 $38,060.00
19 10:26 8.66 600 $5,196.00
18 10:08 8.67 1,539 $13,343.13
17 10:08 8.67 1,726 $14,964.42
16 10:08 8.67 673 $5,834.91
15 10:07 8.66 1,842 $15,951.72
14 10:06 8.66 700 $6,062.00
13 10:03 8.65 100 $865.00
12 10:03 8.65 1,000 $8,650.00
11 09:59 8.66 1,000 $8,660.00
10 09:59 8.66 1,651 $14,297.66
9 09:59 8.66 49 $424.34
8 09:59 8.66 115 $995.90
7 09:59 8.66 836 $7,239.76
6 09:59 8.66 45 $389.70
5 09:59 8.66 119 $1,030.54
4 09:59 8.66 1,686 $14,600.76
3 09:59 8.66 2,000 $17,320.00
2 09:59 8.66 3,700 $32,042.00
1 09:59 8.66 2,614 $22,637.24

Latest Restaurant Brands New Zealand Limited news

If you're new to investing or just have a question please call us: 0800 367 227