NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 5.800 | 5.800 | 5.800 | 5.800 | 4.187 | 5 |
| 2023-02-17 | 5.850 | 5.850 | 5.850 | 5.850 | 4.223 | 5 |
| 2023-02-16 | 6.200 | 6.200 | 5.850 | 5.850 | 4.223 | 1,825 |
| 2023-02-10 | 6.100 | 6.200 | 5.400 | 6.200 | 4.476 | 517 |
| 2023-02-09 | 6.150 | 6.150 | 6.000 | 6.000 | 4.332 | 201 |
| 2023-01-31 | 5.650 | 5.650 | 5.650 | 5.650 | 4.079 | 1 |
| 2023-01-25 | 5.650 | 5.650 | 5.650 | 5.650 | 4.079 | 100 |
| 2023-01-04 | 5.600 | 5.600 | 5.600 | 5.600 | 4.043 | 200 |
| 2022-12-29 | 6.450 | 6.450 | 6.450 | 6.450 | 4.657 | 105 |
| 2022-12-27 | 5.250 | 5.250 | 5.250 | 5.250 | 3.790 | 25 |
| 2022-12-23 | 5.600 | 5.600 | 5.600 | 5.600 | 4.043 | 212 |
| 2022-12-22 | 5.500 | 5.500 | 5.500 | 5.500 | 3.971 | 522 |
| 2022-12-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.043 | 500 |
| 2022-12-20 | 6.000 | 6.050 | 6.000 | 6.000 | 4.332 | 3,107 |
| 2022-12-19 | 6.000 | 6.000 | 5.350 | 5.500 | 3.971 | 5,398 |
| 2022-12-16 | 5.200 | 5.200 | 5.200 | 5.200 | 3.754 | 5,353 |
| 2022-12-12 | 6.000 | 6.000 | 6.000 | 6.000 | 4.332 | 510 |
| 2022-12-06 | 5.750 | 6.000 | 5.650 | 6.000 | 4.332 | 1,039 |
| 2022-12-05 | 5.650 | 5.700 | 5.650 | 5.700 | 4.115 | 610 |
| 2022-12-02 | 5.500 | 6.200 | 5.300 | 5.600 | 4.043 | 4,416 |
| 2022-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 4.043 | 5 |
| 2022-11-28 | 5.650 | 5.650 | 5.600 | 5.600 | 4.043 | 2,223 |
| 2022-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 4.332 | 2 |
| 2022-11-24 | 5.650 | 5.650 | 5.650 | 5.650 | 4.079 | 92 |
| 2022-11-23 | 5.200 | 5.200 | 5.200 | 5.200 | 3.754 | 5 |
| 2022-11-22 | 5.200 | 5.200 | 5.200 | 5.200 | 3.754 | 86 |
| 2022-11-21 | 5.550 | 5.550 | 5.500 | 5.500 | 3.971 | 2,165 |
| 2022-11-18 | 5.300 | 5.300 | 5.300 | 5.300 | 3.826 | 163 |
| 2022-11-14 | 5.650 | 5.650 | 5.050 | 5.300 | 3.826 | 2,098 |
| 2022-11-11 | 5.250 | 5.750 | 5.250 | 5.750 | 4.151 | 1,987 |
| 2022-11-10 | 5.300 | 5.300 | 5.300 | 5.300 | 3.826 | 916 |
| 2022-11-09 | 5.350 | 5.400 | 5.350 | 5.400 | 3.899 | 100 |
| 2022-11-08 | 5.150 | 5.600 | 5.150 | 5.550 | 4.007 | 15,467 |
| 2022-11-07 | 5.150 | 5.200 | 4.680 | 4.680 | 3.379 | 4,424 |
| 2022-11-04 | 5.000 | 5.100 | 5.000 | 5.050 | 3.646 | 16,306 |
| 2022-10-31 | 5.050 | 5.050 | 4.800 | 4.800 | 3.465 | 585 |
| 2022-10-28 | 5.050 | 5.050 | 5.050 | 5.050 | 3.646 | 220 |
| 2022-10-27 | 5.000 | 5.000 | 5.000 | 5.000 | 3.610 | 1,357 |
| 2022-10-26 | 4.840 | 4.840 | 4.820 | 4.840 | 3.494 | 7,359 |
| 2022-10-19 | 4.680 | 4.700 | 4.680 | 4.700 | 3.393 | 17,217 |
| 2022-10-18 | 4.720 | 4.720 | 4.700 | 4.700 | 3.393 | 7,902 |
| 2022-10-17 | 4.680 | 4.700 | 4.680 | 4.700 | 3.393 | 2,086 |
| 2022-10-12 | 5.250 | 5.250 | 4.360 | 4.540 | 3.278 | 8,482 |
| 2022-10-07 | 4.920 | 5.150 | 4.900 | 4.900 | 3.538 | 590 |
| 2022-10-04 | 4.980 | 4.980 | 4.980 | 4.980 | 3.595 | 78 |
| 2022-10-03 | 4.700 | 4.980 | 4.600 | 4.980 | 3.595 | 581 |
| 2022-09-30 | 4.700 | 4.700 | 4.700 | 4.700 | 3.393 | 435 |
| 2022-09-29 | 4.320 | 4.720 | 4.320 | 4.700 | 3.393 | 1,298 |
| 2022-09-21 | 5.200 | 5.200 | 5.000 | 5.000 | 3.431 | 452 |
| 2022-09-16 | 5.150 | 5.150 | 5.150 | 5.150 | 3.534 | 1,050 |
| 2022-09-07 | 5.250 | 5.250 | 5.250 | 5.250 | 3.602 | 138 |
| 2022-09-06 | 5.200 | 5.200 | 5.200 | 5.200 | 3.568 | 4 |
| 2022-09-02 | 5.200 | 5.200 | 5.200 | 5.200 | 3.568 | 36 |
| 2022-09-01 | 5.300 | 5.300 | 5.250 | 5.250 | 3.602 | 1,450 |
| 2022-08-30 | 5.500 | 5.500 | 5.500 | 5.500 | 3.774 | 190 |
| 2022-08-26 | 5.750 | 5.850 | 5.750 | 5.850 | 4.014 | 1,312 |
| 2022-08-24 | 5.650 | 5.650 | 5.650 | 5.650 | 3.877 | 5 |
| 2022-08-19 | 5.550 | 5.550 | 5.500 | 5.500 | 3.774 | 877 |
| 2022-08-12 | 5.750 | 5.750 | 5.750 | 5.750 | 3.945 | 347 |
| 2022-07-28 | 5.500 | 5.500 | 5.500 | 5.500 | 3.774 | 338 |
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.