| Code | Name | High | Low | Close | Volume | Change |
|---|
| RAK | Rakon Limited Ordinary Shares | 1.0200 | 1.0000 | 1.0000 | 1,055,526 | 0.0200 |  | 1.96 |
| RBC | Rubicon Limited | 0.8000 | 0.8000 | 0.8000 | 10,261 | 0.0000 |  | 0.00 |
| RBD | Restaurant Brands NZ Ordinary | 0.6000 | 0.6000 | 0.6000 | 249,339 | 0.0100 | | 1.64 |
| RBOHA | RBO 00/00/00 00.00% - Rabobank Capital | 94.00 | 93.50 | 94.00 | 168,000 | 0.00 | | 0.00 |
| RIO | Rio Tinto Ordinary Shares | 144.1 | 144.1 | 144.1 | 61,091 | 0.0 | | 0.00 |
| RLV | RLV No. 3 Limited Ordinary Shares | 0.2200 | 0.2200 | 0.2200 | 0 | 0.0000 | | 0.00 |
| RMTFA | RMT 31/12/50 XX% Bonds | 0.9900 | 0.9900 | 0.9900 | 0 | 0.0000 | | 0.00 |
| RMTFB | RMT 31/12/50 XX% Bonds | 99.50 | 99.50 | 99.50 | 0 | 0.00 | | 0.00 |
| RNS | Renaissance Ordinary Shares | 0.3300 | 0.3300 | 0.3300 | 0 | 0.0000 | | 0.00 |
| RPC010 | RPC 15/04/11 9.75% Rural Portfolio | 27.00 | 27.00 | 27.00 | 0 | 0.00 | | 0.00 |
| RPI020 | RPI 15/04/09 10.5% RPI | 24.00 | 24.00 | 24.00 | 0 | 0.00 | | 0.00 |
| RPL | Richina Pacific Limited Ordinary Shares | 0.2300 | 0.2300 | 0.2300 | 20,523 | 0.0000 | | 0.00 |
| RYM | Ryman Healthcare Ordinary Shares | 1.350 | 1.280 | 1.350 | 179,119 | 0.030 | | 2.17 |
| RYMIZA | AAD - 4.00 RYM Rolling Instalment | 0.7300 | 0.7300 | 0.7300 | 0 | 0.0000 | | 0.00 |