NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 6.250 | 6.250 | 6.200 | 6.250 | 5.146 | 3,233 |
| 2024-04-11 | 6.250 | 6.250 | 6.250 | 6.250 | 5.146 | 73 |
| 2024-04-10 | 6.500 | 6.500 | 6.300 | 6.300 | 5.187 | 77 |
| 2024-04-09 | 6.550 | 6.600 | 6.500 | 6.500 | 5.351 | 683 |
| 2024-04-08 | 6.550 | 6.550 | 6.550 | 6.550 | 5.393 | 594 |
| 2024-04-03 | 6.350 | 6.350 | 6.200 | 6.200 | 5.104 | 325 |
| 2024-04-02 | 6.400 | 6.400 | 6.400 | 6.400 | 5.269 | 10 |
| 2024-03-28 | 6.400 | 6.400 | 6.200 | 6.200 | 5.104 | 523 |
| 2024-03-27 | 6.600 | 6.600 | 6.400 | 6.400 | 5.269 | 514 |
| 2024-03-26 | 6.600 | 6.600 | 6.600 | 6.600 | 5.434 | 406 |
| 2024-03-25 | 6.600 | 6.600 | 6.600 | 6.600 | 5.434 | 62 |
| 2024-03-22 | 6.600 | 6.600 | 6.600 | 6.600 | 5.434 | 62 |
| 2024-03-21 | 6.250 | 6.300 | 6.250 | 6.300 | 5.187 | 100 |
| 2024-03-19 | 6.350 | 6.350 | 6.350 | 6.350 | 5.228 | 30 |
| 2024-03-18 | 6.700 | 6.700 | 6.700 | 6.700 | 5.516 | 100 |
| 2024-03-15 | 6.650 | 6.650 | 6.650 | 6.650 | 5.475 | 803 |
| 2024-03-13 | 6.250 | 6.600 | 6.250 | 6.600 | 5.434 | 767 |
| 2024-03-12 | 6.500 | 6.500 | 6.500 | 6.500 | 5.134 | 481 |
| 2024-03-11 | 6.650 | 6.850 | 6.650 | 6.650 | 5.253 | 2,069 |
| 2024-03-08 | 6.600 | 6.600 | 6.600 | 6.600 | 5.213 | 123 |
| 2024-03-07 | 7.050 | 7.050 | 6.600 | 6.600 | 5.213 | 600 |
| 2024-03-06 | 6.600 | 6.600 | 6.600 | 6.600 | 5.213 | 1,026 |
| 2024-03-04 | 6.400 | 6.550 | 6.400 | 6.550 | 5.174 | 1,500 |
| 2024-03-01 | 6.550 | 6.550 | 6.550 | 6.550 | 5.174 | 81 |
| 2024-02-29 | 6.450 | 6.500 | 6.450 | 6.500 | 5.134 | 292 |
| 2024-02-28 | 6.450 | 6.450 | 6.400 | 6.450 | 5.095 | 11,001 |
| 2024-02-27 | 6.200 | 6.450 | 6.200 | 6.450 | 5.095 | 504 |
| 2024-02-26 | 6.200 | 6.200 | 6.200 | 6.200 | 4.897 | 300 |
| 2024-02-23 | 6.400 | 6.400 | 6.200 | 6.200 | 4.897 | 11,700 |
| 2024-02-22 | 6.000 | 6.200 | 6.000 | 6.200 | 4.897 | 8,689 |
| 2024-02-21 | 6.200 | 6.200 | 6.200 | 6.200 | 4.897 | 200 |
| 2024-02-15 | 6.300 | 6.300 | 6.200 | 6.200 | 4.897 | 807 |
| 2024-02-12 | 6.300 | 6.300 | 6.300 | 6.300 | 4.976 | 846 |
| 2024-02-09 | 6.400 | 6.400 | 6.000 | 6.100 | 4.818 | 498 |
| 2024-02-07 | 6.000 | 6.300 | 6.000 | 6.300 | 4.976 | 38 |
| 2024-02-06 | 6.300 | 6.300 | 6.300 | 6.300 | 4.976 | 460 |
| 2024-02-05 | 6.000 | 6.000 | 6.000 | 6.000 | 4.739 | 558 |
| 2024-02-01 | 6.000 | 6.000 | 6.000 | 6.000 | 4.739 | 270 |
| 2024-01-30 | 5.900 | 5.900 | 5.900 | 5.900 | 4.660 | 1,200 |
| 2024-01-29 | 6.200 | 6.200 | 6.050 | 6.050 | 4.779 | 657 |
| 2024-01-26 | 6.400 | 6.400 | 6.400 | 6.400 | 5.055 | 780 |
| 2024-01-25 | 6.000 | 6.450 | 6.000 | 6.450 | 5.095 | 15 |
| 2024-01-24 | 6.000 | 6.000 | 6.000 | 6.000 | 4.739 | 238 |
| 2024-01-23 | 6.000 | 6.000 | 5.850 | 6.000 | 4.739 | 6,956 |
| 2024-01-22 | 5.700 | 5.800 | 5.700 | 5.800 | 4.581 | 8 |
| 2024-01-19 | 5.900 | 5.900 | 5.900 | 5.900 | 4.660 | 1 |
| 2024-01-18 | 5.750 | 5.750 | 5.750 | 5.750 | 4.542 | 564 |
| 2024-01-17 | 5.800 | 5.800 | 5.800 | 5.800 | 4.581 | 1,100 |
| 2024-01-16 | 5.950 | 5.950 | 5.950 | 5.950 | 4.700 | 14 |
| 2024-01-15 | 6.150 | 6.150 | 6.100 | 6.100 | 4.818 | 250 |
| 2024-01-12 | 6.000 | 6.000 | 6.000 | 6.000 | 4.739 | 366 |
| 2024-01-11 | 5.650 | 6.000 | 5.650 | 6.000 | 4.739 | 1,974 |
| 2024-01-09 | 5.800 | 5.850 | 5.800 | 5.850 | 4.621 | 786 |
| 2024-01-08 | 6.050 | 6.050 | 6.050 | 6.050 | 4.779 | 103 |
| 2024-01-05 | 6.500 | 6.600 | 6.000 | 6.050 | 4.779 | 660 |
| 2024-01-03 | 6.000 | 6.150 | 6.000 | 6.000 | 4.739 | 1,913 |
| 2024-01-02 | 6.250 | 6.250 | 6.100 | 6.150 | 4.858 | 1,317 |
| 2023-12-29 | 6.000 | 6.600 | 6.000 | 6.100 | 4.818 | 3,470 |
| 2023-12-28 | 5.900 | 6.200 | 5.900 | 6.200 | 4.897 | 5,559 |
| 2023-12-27 | 5.750 | 5.750 | 5.750 | 5.750 | 4.542 | 156 |
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.