NEPI Rockcastle PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	5.500	5.500	5.500	5.500	4.161	16
2023-08-28	5.750	5.750	5.750	5.750	4.350	569
2023-08-24	6.150	6.150	5.300	5.300	4.009	2,128
2023-08-23	5.250	5.850	5.250	5.850	4.425	1,811
2023-08-21	5.500	5.500	5.500	5.500	4.161	209
2023-08-16	5.450	5.550	5.450	5.550	4.198	618
2023-08-15	5.450	5.450	5.450	5.450	4.123	853
2023-08-08	5.500	5.500	5.450	5.450	4.123	1,000
2023-08-03	5.600	5.600	5.450	5.450	4.123	1,333
2023-08-02	6.000	6.000	6.000	6.000	4.539	1,010
2023-08-01	5.800	6.000	5.800	6.000	4.539	430
2023-07-28	5.400	5.900	5.150	5.900	4.463	383
2023-07-26	5.700	5.700	5.700	5.700	4.312	731
2023-07-25	6.000	6.000	5.600	5.600	4.236	220
2023-07-20	5.400	5.400	5.400	5.400	4.085	5
2023-07-19	5.600	5.600	5.600	5.600	4.236	23,024
2023-07-18	5.500	5.650	5.500	5.650	4.274	58,324
2023-07-17	5.400	5.400	5.400	5.400	4.085	2
2023-07-12	5.550	5.550	5.550	5.550	4.198	2,112
2023-07-10	5.350	5.350	5.350	5.350	4.047	10
2023-07-07	5.350	5.350	5.350	5.350	4.047	49
2023-07-05	5.550	5.550	5.350	5.400	4.085	497
2023-06-30	5.500	5.500	5.500	5.500	4.161	400
2023-06-29	5.400	5.400	5.350	5.350	4.047	10,716
2023-06-21	5.350	5.350	5.300	5.300	4.009	177
2023-06-19	5.800	5.800	5.300	5.300	4.009	901
2023-06-15	5.800	5.800	5.800	5.800	4.388	3
2023-06-14	5.150	6.000	5.150	5.800	4.388	947
2023-06-07	5.500	5.500	5.500	5.500	4.161	1,705
2023-05-31	5.250	5.250	5.250	5.250	3.971	288
2023-05-29	5.700	5.700	5.700	5.700	4.312	20
2023-05-18	5.200	5.200	5.200	5.200	3.934	289
2023-05-12	5.400	5.400	5.250	5.250	3.971	2,527
2023-05-11	5.550	5.550	5.550	5.550	4.198	10
2023-05-08	6.000	6.000	6.000	6.000	4.539	5
2023-05-04	5.500	5.500	5.500	5.500	4.161	150
2023-05-02	5.200	5.200	5.200	5.200	3.934	10
2023-04-28	5.550	5.600	5.300	5.600	4.236	892
2023-04-24	5.300	5.600	5.150	5.600	4.236	1,090
2023-04-20	5.600	5.600	5.500	5.500	4.161	3,055
2023-04-18	5.600	5.600	5.550	5.550	4.198	405
2023-04-12	5.100	5.100	5.100	5.100	3.858	9
2023-04-11	5.100	5.500	5.100	5.500	4.161	301
2023-04-06	5.500	5.500	5.000	5.500	4.161	535
2023-04-05	5.500	5.500	5.500	5.500	4.161	500
2023-04-04	5.550	5.550	5.050	5.500	4.161	940
2023-04-03	5.500	5.500	5.500	5.500	4.161	800
2023-03-31	6.000	6.000	5.500	5.500	4.161	212
2023-03-30	5.500	5.500	5.500	5.500	4.161	500
2023-03-27	5.800	5.800	5.800	5.800	4.388	991
2023-03-22	4.840	4.840	4.840	4.840	3.661	9
2023-03-15	5.600	5.600	5.600	5.600	4.236	1,000
2023-03-14	5.500	6.100	5.500	6.100	4.404	285
2023-03-13	6.050	6.050	6.050	6.050	4.368	30
2023-03-09	5.000	6.200	5.000	6.200	4.476	1,636
2023-03-08	5.550	6.150	5.550	6.150	4.440	571
2023-03-07	6.150	6.150	6.150	6.150	4.440	244
2023-03-06	6.000	6.000	6.000	6.000	4.332	10
2023-03-03	5.850	5.850	5.850	5.850	4.223	1,000
2023-03-02	5.850	5.850	5.850	5.850	4.223	5

← NewerPage 13 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.