NEPI Rockcastle PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	6.900	6.950	6.900	6.950	5.722	1,194
2024-08-06	6.650	7.200	6.650	6.950	5.722	1,714
2024-08-05	6.850	6.850	6.700	6.800	5.598	11,638
2024-08-01	6.900	7.000	6.900	7.000	5.763	10,132
2024-07-31	6.950	7.000	6.900	7.000	5.763	3,263
2024-07-30	6.800	7.150	6.400	7.000	5.763	4,092
2024-07-29	6.800	6.900	6.750	6.800	5.598	10,541
2024-07-26	6.450	6.800	6.450	6.800	5.598	21,119
2024-07-25	6.700	6.700	6.400	6.400	5.269	305
2024-07-24	6.700	6.700	6.700	6.700	5.516	14
2024-07-22	6.750	6.750	6.750	6.750	5.557	11
2024-07-19	6.700	6.700	6.700	6.700	5.516	265
2024-07-18	6.650	6.650	6.600	6.600	5.434	481
2024-07-17	6.650	6.650	6.600	6.600	5.434	904
2024-07-16	6.650	6.700	6.650	6.700	5.516	96
2024-07-15	6.750	6.750	6.700	6.700	5.516	363
2024-07-11	6.650	6.700	6.650	6.700	5.516	934
2024-07-10	6.700	6.700	6.700	6.700	5.516	381
2024-07-09	6.700	6.700	6.700	6.700	5.516	257
2024-07-08	6.750	6.750	6.750	6.750	5.557	527
2024-07-05	6.650	6.700	6.600	6.650	5.475	980
2024-07-04	6.800	6.800	6.550	6.700	5.516	2,724
2024-07-03	6.750	6.850	6.750	6.850	5.640	500
2024-07-02	6.600	6.600	6.600	6.600	5.434	20
2024-07-01	6.700	6.700	6.700	6.700	5.516	15
2024-06-28	6.750	6.800	6.700	6.700	5.516	4,801
2024-06-27	6.800	6.850	6.800	6.850	5.640	296
2024-06-26	6.600	6.600	6.600	6.600	5.434	10
2024-06-25	6.800	7.050	6.800	7.050	5.804	4,282
2024-06-24	7.000	7.000	6.750	6.750	5.557	848
2024-06-20	6.900	7.150	6.800	6.800	5.598	163
2024-06-19	6.750	6.900	6.750	6.900	5.681	4,543
2024-06-18	6.750	6.850	6.750	6.850	5.640	3,095
2024-06-11	6.450	6.450	6.450	6.450	5.310	100
2024-06-10	6.750	6.750	6.650	6.650	5.475	510
2024-06-05	6.350	6.350	6.350	6.350	5.228	100
2024-06-04	6.650	6.700	6.500	6.500	5.351	990
2024-06-03	6.550	6.550	6.300	6.300	5.187	109
2024-05-30	6.500	6.500	6.200	6.500	5.351	580
2024-05-24	6.600	6.600	6.600	6.600	5.434	26
2024-05-23	6.600	6.600	6.550	6.600	5.434	124
2024-05-22	6.500	6.550	6.500	6.550	5.393	1,701
2024-05-20	6.250	6.250	6.250	6.250	5.146	5
2024-05-16	6.400	6.450	6.400	6.450	5.310	6,273
2024-05-14	6.400	6.400	6.400	6.400	5.269	1,000
2024-05-13	6.100	6.100	6.100	6.100	5.022	182
2024-05-10	6.500	6.500	6.500	6.500	5.351	100
2024-05-09	6.400	6.400	6.400	6.400	5.269	5
2024-05-08	6.400	6.400	6.400	6.400	5.269	100
2024-05-07	6.400	6.400	6.400	6.400	5.269	230
2024-05-03	6.150	6.150	6.000	6.000	4.940	380
2024-05-02	6.150	6.550	6.150	6.550	5.393	518
2024-04-30	6.200	6.200	6.200	6.200	5.104	726
2024-04-26	6.250	6.250	6.100	6.100	5.022	2,226
2024-04-25	6.150	6.150	6.150	6.150	5.063	174
2024-04-23	6.100	6.100	6.000	6.100	5.022	877
2024-04-19	6.300	6.300	6.300	6.300	5.187	360
2024-04-17	6.450	6.500	6.450	6.500	5.351	461
2024-04-16	6.300	6.300	6.200	6.200	5.104	5,231
2024-04-15	6.300	6.300	6.250	6.250	5.146	19

← NewerPage 10 of 16 · 936 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.