NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.650 | 7.650 | 7.525 | 7.526 | 7.526 | 14 |
| 2026-10-15 | 7.550 | 7.650 | 7.515 | 7.650 | 7.650 | 424 |
| 2026-10-14 | 7.485 | 7.725 | 7.485 | 7.550 | 7.550 | 1,613 |
| 2026-10-13 | 7.520 | 7.650 | 7.485 | 7.485 | 7.485 | 535 |
| 2026-10-12 | 7.457 | 7.650 | 7.457 | 7.500 | 7.500 | 711 |
| 2026-10-09 | 7.600 | 7.650 | 7.561 | 7.561 | 7.561 | 267 |
| 2026-10-08 | 7.590 | 7.590 | 7.585 | 7.585 | 7.585 | 216 |
| 2026-10-07 | 7.650 | 7.650 | 7.450 | 7.450 | 7.450 | 3,705 |
| 2026-10-06 | 7.650 | 7.650 | 7.506 | 7.630 | 7.630 | 435 |
| 2026-10-05 | 7.650 | 7.650 | 7.480 | 7.650 | 7.650 | 259 |
| 2026-10-02 | 7.629 | 7.629 | 7.451 | 7.451 | 7.451 | 980 |
| 2026-10-01 | 7.605 | 7.644 | 7.500 | 7.500 | 7.500 | 920 |
| 2026-09-30 | 7.760 | 7.800 | 7.600 | 7.600 | 7.600 | 1,270 |
| 2026-09-29 | 7.760 | 7.800 | 7.600 | 7.600 | 7.600 | 1,270 |
| 2026-09-28 | 7.780 | 7.800 | 7.600 | 7.600 | 7.600 | 1,654 |
| 2026-09-25 | 7.780 | 7.780 | 7.601 | 7.780 | 7.780 | 1,559 |
| 2026-09-24 | 7.880 | 7.929 | 7.752 | 7.756 | 7.756 | 755 |
| 2026-09-23 | 7.850 | 7.870 | 7.750 | 7.850 | 7.850 | 2,744 |
| 2026-09-22 | 7.850 | 7.900 | 7.800 | 7.800 | 7.800 | 908 |
| 2026-09-21 | 7.690 | 7.850 | 7.690 | 7.850 | 7.850 | 2,964 |
| 2026-09-18 | 7.700 | 7.790 | 7.650 | 7.650 | 7.650 | 3,493 |
| 2026-09-17 | 7.750 | 7.750 | 7.501 | 7.750 | 7.750 | 3,977 |
| 2026-09-16 | 7.789 | 7.789 | 7.700 | 7.750 | 7.750 | 2,343 |
| 2026-09-15 | 7.651 | 7.795 | 7.651 | 7.651 | 7.651 | 815 |
| 2026-09-14 | 7.726 | 7.750 | 7.720 | 7.750 | 7.750 | 342 |
| 2026-09-11 | 7.601 | 7.720 | 7.550 | 7.611 | 7.611 | 10,229 |
| 2026-09-10 | 7.600 | 7.900 | 7.600 | 7.700 | 7.700 | 5,824 |
| 2026-09-09 | 7.970 | 8.100 | 7.900 | 8.100 | 7.811 | 5,600 |
| 2026-09-08 | 8.150 | 8.150 | 7.955 | 8.100 | 7.811 | 9,999 |
| 2026-09-07 | 8.200 | 8.200 | 8.050 | 8.140 | 7.849 | 3,766 |
| 2026-09-04 | 8.080 | 8.200 | 8.010 | 8.200 | 7.907 | 6,518 |
| 2026-09-03 | 8.100 | 8.130 | 8.100 | 8.128 | 7.838 | 6,058 |
| 2026-09-02 | 8.000 | 8.150 | 8.000 | 8.149 | 7.858 | 3,317 |
| 2026-09-01 | 8.130 | 8.140 | 8.120 | 8.120 | 7.830 | 274 |
| 2026-08-31 | 8.000 | 8.150 | 8.000 | 8.150 | 7.859 | 3,420 |
| 2026-08-28 | 7.990 | 8.140 | 7.990 | 8.140 | 7.849 | 479 |
| 2026-08-27 | 8.120 | 8.140 | 7.951 | 7.971 | 7.686 | 636 |
| 2026-08-26 | 7.900 | 8.140 | 7.900 | 8.140 | 7.849 | 2,988 |
| 2026-08-25 | 7.900 | 7.900 | 7.801 | 7.801 | 7.522 | 2,161 |
| 2026-08-24 | 8.000 | 8.000 | 7.900 | 7.900 | 7.618 | 145 |
| 2026-08-21 | 7.980 | 8.030 | 7.830 | 7.830 | 7.550 | 2,850 |
| 2026-08-20 | 7.950 | 7.980 | 7.900 | 7.980 | 7.695 | 3,544 |
| 2026-08-19 | 8.000 | 8.050 | 8.000 | 8.014 | 7.728 | 3,315 |
| 2026-08-18 | 8.110 | 8.110 | 7.990 | 8.110 | 7.820 | 332 |
| 2026-08-17 | 8.150 | 8.150 | 8.010 | 8.130 | 7.840 | 5,350 |
| 2026-08-14 | 8.200 | 8.200 | 8.100 | 8.130 | 7.840 | 1,199 |
| 2026-08-13 | 8.200 | 8.200 | 8.180 | 8.200 | 7.907 | 591 |
| 2026-08-12 | 8.150 | 8.200 | 8.030 | 8.200 | 7.907 | 6,886 |
| 2026-08-11 | 8.150 | 8.150 | 8.150 | 8.150 | 7.859 | 81 |
| 2026-08-10 | 8.200 | 8.200 | 8.000 | 8.000 | 7.714 | 385 |
| 2026-08-07 | 8.090 | 8.190 | 8.090 | 8.190 | 7.898 | 621 |
| 2026-08-06 | 8.050 | 8.100 | 8.011 | 8.011 | 7.725 | 724 |
| 2026-08-05 | 8.000 | 8.050 | 8.000 | 8.000 | 7.714 | 5,043 |
| 2026-08-04 | 7.860 | 8.000 | 7.860 | 7.910 | 7.628 | 1,298 |
| 2026-08-03 | 8.000 | 8.000 | 7.852 | 7.910 | 7.628 | 2,517 |
| 2026-07-31 | 7.900 | 8.000 | 7.800 | 7.850 | 7.570 | 1,661 |
| 2026-07-30 | 7.900 | 7.900 | 7.750 | 7.750 | 7.473 | 106 |
| 2026-07-29 | 7.860 | 7.860 | 7.750 | 7.750 | 7.473 | 113 |
| 2026-07-28 | 7.750 | 7.850 | 7.750 | 7.750 | 7.473 | 1,147 |
| 2026-07-27 | 7.840 | 7.840 | 7.750 | 7.750 | 7.473 | 312 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2893 EUR |
| 2026-03-19 | 0.2727 EUR |
| 2025-09-11 | 0.2795 EUR |
| 2025-03-19 | 0.2705 EUR |
| 2024-09-19 | 0.2711 EUR |
| 2024-03-13 | 0.2636 EUR |
| 2023-09-13 | 0.2603 EUR |
| 2023-03-15 | 0.2784 EUR |
| 2022-09-28 | 0.2332 EUR |
| 2022-03-16 | 0.1711 EUR |
| 2021-09-08 | 0.1810 EUR |
| 2021-03-17 | 0.1751 EUR |
| 2020-03-12 | 0.2731 EUR |
| 2020-03-11 | 0.2587 EUR |
| 2019-10-09 | 0.2886 EUR |
| 2019-04-10 | 0.2678 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.