| Code | Name | High | Low | Close | Volume | Change | |
|---|
| RAK | Rakon Limited Ordinary Shares | 1.060 | 1.040 | 1.040 | 29,717 | 0.010 |  | 0.95 | 4 |
| RBC | Rubicon Limited | 0.9000 | 0.8500 | 0.9000 | 6,496 | 0.0500 |  | 5.88 | 6 |
| RBD | Restaurant Brands NZ Ordinary | 2.430 | 2.400 | 2.420 | 259,934 | 0.010 | | 0.41 | 6 |
| RBOHA | RBO 00/00/00 00.00% - Rabobank Capital | 81.00 | 80.70 | 80.70 | 112,000 | 0.30 | | 0.37 | 5 |
| RCSHA | Rabo Capital Securities Ltd 8.7864% PIE | 107.4 | 107.3 | 107.4 | 78,000 | 0.0 |  | 0.00 | 6 |
| RIS | RIS Group Limited | 0.0600 | 0.0600 | 0.0600 | 0 | 0.0000 | | 0.00 | 8 |
| RMTFA | RMT 31/12/50 XX% Bonds | 1.0000 | 1.0000 | 1.0000 | 0 | 0.0000 | | 0.00 | 4 |
| RMTFB | RMT 31/12/50 XX% Bonds | 99.50 | 99.50 | 99.50 | 0 | 0.00 | | 0.00 | 4 |
| RNS | Renaissance Ordinary Shares | 0.3300 | 0.3200 | 0.3200 | 55,874 | 0.0100 | | 3.03 | 7 |
| RPC010 | RPC 15/04/11 9.75% Rural Portfolio | 150.0 | 150.0 | 150.0 | 0 | 0.0 | | 0.00 | 5 |
| RYM | Ryman Healthcare Ordinary Shares | 2.040 | 2.020 | 2.030 | 823,633 | 0.010 | | 0.49 | 6 |