NEPI Rockcastle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	6.100	6.100	5.800	5.800	4.581	770
2023-12-20	5.900	5.900	5.900	5.900	4.660	250
2023-12-18	5.600	5.600	5.600	5.600	4.423	3
2023-12-13	5.850	5.850	5.850	5.850	4.621	50
2023-12-12	5.600	5.900	5.600	5.900	4.660	970
2023-12-11	5.600	5.600	5.600	5.600	4.423	3,609
2023-12-07	5.600	5.700	5.600	5.700	4.502	1,626
2023-12-05	5.600	5.600	5.600	5.600	4.423	432
2023-12-01	5.550	5.600	5.500	5.600	4.423	3,911
2023-11-30	5.550	5.550	5.500	5.550	4.384	5,482
2023-11-29	5.600	5.600	5.600	5.600	4.423	1,646
2023-11-28	5.550	5.600	5.550	5.600	4.423	7,340
2023-11-21	5.150	5.150	5.150	5.150	4.068	20
2023-11-20	5.750	5.750	5.500	5.500	4.345	350
2023-11-17	5.500	5.800	5.500	5.800	4.581	208
2023-11-16	5.000	5.300	5.000	5.300	4.187	400
2023-11-15	5.450	5.550	5.450	5.500	4.345	5,277
2023-11-14	5.250	5.500	5.000	5.250	4.147	3,735
2023-11-09	5.200	5.300	5.100	5.100	4.029	1,098
2023-11-08	4.780	5.300	4.780	5.300	4.187	365
2023-11-03	5.250	5.250	5.050	5.050	3.989	57
2023-11-02	5.250	5.250	5.100	5.100	4.029	521
2023-11-01	5.200	5.250	5.050	5.050	3.989	486
2023-10-31	5.200	5.250	5.200	5.250	4.147	484
2023-10-30	5.200	5.200	4.940	4.940	3.902	404
2023-10-26	5.200	5.200	5.200	5.200	4.108	20
2023-10-25	4.940	5.200	4.940	5.200	4.108	175
2023-10-24	4.800	4.800	4.800	4.800	3.792	8
2023-10-23	5.200	5.200	4.800	4.800	3.792	738
2023-10-20	5.200	5.200	5.200	5.200	4.108	250
2023-10-19	5.500	5.500	5.150	5.150	4.068	1,948
2023-10-18	5.150	5.200	5.150	5.200	4.108	80
2023-10-17	5.200	5.200	5.150	5.150	4.068	778
2023-10-16	5.300	5.300	5.100	5.100	4.029	23
2023-10-13	5.250	5.250	5.000	5.000	3.950	1,020
2023-10-12	5.250	5.250	5.200	5.200	4.108	1,255
2023-10-11	5.550	5.550	5.550	5.550	4.384	371
2023-10-10	5.450	5.450	5.250	5.250	4.147	69
2023-10-09	5.250	5.450	5.250	5.450	4.305	1,306
2023-10-04	5.450	5.450	5.250	5.250	4.147	120
2023-10-03	5.450	5.450	5.450	5.450	4.305	645
2023-10-02	5.600	5.600	5.600	5.600	4.423	295
2023-09-29	5.500	5.500	5.450	5.450	4.305	790
2023-09-28	5.500	5.500	5.500	5.500	4.345	187
2023-09-27	5.500	5.500	5.500	5.500	4.345	203
2023-09-26	5.500	5.500	5.500	5.500	4.345	200
2023-09-25	5.700	5.700	5.550	5.550	4.384	296
2023-09-22	5.600	5.600	5.350	5.400	4.266	29,828
2023-09-21	5.400	5.600	5.400	5.600	4.423	13,309
2023-09-20	5.450	5.450	5.450	5.450	4.305	20,000
2023-09-18	5.600	5.650	5.450	5.450	4.305	10,102
2023-09-14	5.500	5.500	5.500	5.500	4.345	22
2023-09-13	6.150	6.150	6.150	6.150	4.858	100
2023-09-12	6.000	6.150	6.000	6.150	4.652	20
2023-09-11	5.700	5.750	5.700	5.700	4.312	25,174
2023-09-07	5.700	5.700	5.700	5.700	4.312	204
2023-09-06	5.700	5.700	5.700	5.700	4.312	900
2023-09-05	5.700	5.700	5.700	5.700	4.312	190
2023-09-04	5.700	5.700	5.650	5.650	4.274	972
2023-09-01	5.700	5.700	5.700	5.700	4.312	5

← NewerPage 12 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.