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

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

Latest Restaurant Brands New Zealand Limited news

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