NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 5.750 | 5.750 | 5.550 | 5.550 | 3.808 | 62 |
| 2022-07-07 | 5.150 | 5.150 | 5.100 | 5.100 | 3.499 | 1,616 |
| 2022-07-04 | 5.150 | 5.150 | 5.150 | 5.150 | 3.534 | 13 |
| 2022-06-29 | 5.250 | 5.250 | 5.200 | 5.200 | 3.568 | 378 |
| 2022-06-23 | 5.450 | 5.450 | 5.450 | 5.450 | 3.739 | 366 |
| 2022-06-21 | 5.250 | 5.850 | 5.250 | 5.500 | 3.774 | 72 |
| 2022-06-01 | 5.700 | 5.700 | 5.700 | 5.700 | 3.911 | 371 |
| 2022-05-30 | 5.800 | 5.850 | 5.800 | 5.850 | 4.014 | 451 |
| 2022-05-26 | 5.900 | 5.900 | 5.900 | 5.900 | 4.048 | 175 |
| 2022-05-20 | 5.450 | 5.450 | 5.350 | 5.400 | 3.705 | 4,796 |
| 2022-05-19 | 5.650 | 5.650 | 5.650 | 5.650 | 3.877 | 400 |
| 2022-05-17 | 5.700 | 5.700 | 5.100 | 5.400 | 3.705 | 1,717 |
| 2022-05-13 | 5.300 | 5.700 | 5.300 | 5.650 | 3.877 | 655 |
| 2022-05-12 | 5.750 | 5.750 | 5.750 | 5.750 | 3.945 | 30 |
| 2022-05-09 | 5.300 | 5.350 | 5.300 | 5.350 | 3.671 | 7,043 |
| 2022-05-05 | 5.800 | 5.800 | 5.800 | 5.800 | 3.980 | 259 |
| 2022-05-03 | 5.600 | 5.600 | 5.550 | 5.550 | 3.808 | 995 |
| 2022-05-02 | 5.600 | 5.600 | 5.550 | 5.550 | 3.808 | 85 |
| 2022-04-29 | 5.550 | 5.600 | 5.550 | 5.600 | 3.842 | 1,800 |
| 2022-04-13 | 6.250 | 6.250 | 6.200 | 6.200 | 4.254 | 10,173 |
| 2022-04-12 | 6.200 | 6.200 | 6.200 | 6.200 | 4.254 | 3,186 |
| 2022-04-11 | 6.200 | 6.200 | 6.000 | 6.000 | 4.117 | 394 |
| 2022-04-08 | 6.200 | 6.200 | 6.200 | 6.200 | 4.254 | 3,403 |
| 2022-04-06 | 6.150 | 6.150 | 6.150 | 6.150 | 4.220 | 2,673 |
| 2022-04-04 | 6.150 | 6.150 | 6.150 | 6.150 | 4.220 | 488 |
| 2022-04-01 | 6.150 | 6.200 | 6.150 | 6.150 | 4.220 | 6,154 |
| 2022-03-31 | 6.200 | 6.200 | 6.200 | 6.200 | 4.254 | 20 |
| 2022-03-30 | 6.050 | 6.050 | 6.050 | 6.050 | 4.151 | 500 |
| 2022-03-29 | 6.000 | 6.000 | 6.000 | 6.000 | 4.117 | 200 |
| 2022-03-28 | 6.000 | 6.000 | 6.000 | 6.000 | 4.117 | 3,341 |
| 2022-03-25 | 5.950 | 6.000 | 5.900 | 6.000 | 4.117 | 899 |
| 2022-03-24 | 6.050 | 6.200 | 6.050 | 6.200 | 4.254 | 1,906 |
| 2022-03-22 | 5.900 | 5.950 | 5.900 | 5.950 | 4.082 | 852 |
| 2022-03-21 | 5.900 | 5.900 | 5.900 | 5.900 | 4.048 | 1,054 |
| 2022-03-18 | 5.900 | 5.900 | 5.900 | 5.900 | 4.048 | 238 |
| 2022-03-16 | 5.900 | 5.900 | 5.900 | 5.900 | 4.048 | 793 |
| 2022-03-15 | 5.600 | 5.600 | 5.600 | 5.600 | 3.725 | 74 |
| 2022-03-11 | 5.650 | 5.650 | 5.600 | 5.600 | 3.725 | 1,712 |
| 2022-03-10 | 5.400 | 5.400 | 5.400 | 5.400 | 3.592 | 186 |
| 2022-03-08 | 5.450 | 5.450 | 5.400 | 5.400 | 3.592 | 431 |
| 2022-03-07 | 5.300 | 5.450 | 5.300 | 5.400 | 3.592 | 1,317 |
| 2022-03-04 | 5.650 | 5.650 | 5.650 | 5.650 | 3.758 | 456 |
| 2022-03-01 | 5.550 | 5.650 | 5.500 | 5.650 | 3.758 | 1,417 |
| 2022-02-25 | 5.700 | 5.800 | 5.650 | 5.750 | 3.825 | 19,571 |
| 2022-02-24 | 5.950 | 5.950 | 5.600 | 5.600 | 3.725 | 489 |
| 2022-02-22 | 5.800 | 6.050 | 5.800 | 6.050 | 4.024 | 1,891 |
| 2022-02-21 | 6.000 | 6.000 | 6.000 | 6.000 | 3.991 | 330 |
| 2022-02-17 | 6.250 | 6.250 | 6.250 | 6.250 | 4.157 | 1,021 |
| 2022-02-15 | 6.150 | 6.250 | 6.150 | 6.250 | 4.157 | 1,381 |
| 2022-02-10 | 6.000 | 6.000 | 6.000 | 6.000 | 3.991 | 891 |
| 2022-02-07 | 5.850 | 5.950 | 5.850 | 5.950 | 3.958 | 721 |
| 2022-02-04 | 5.850 | 5.850 | 5.850 | 5.850 | 3.891 | 208 |
| 2022-02-02 | 5.950 | 6.000 | 5.950 | 6.000 | 3.991 | 1,357 |
| 2022-01-31 | 6.150 | 6.150 | 6.150 | 6.150 | 4.091 | 20 |
| 2022-01-26 | 6.100 | 6.100 | 6.100 | 6.100 | 4.058 | 20 |
| 2022-01-24 | 5.750 | 6.050 | 5.750 | 6.050 | 4.024 | 7,441 |
| 2022-01-21 | 6.000 | 6.000 | 6.000 | 6.000 | 3.991 | 1,025 |
| 2022-01-20 | 6.100 | 6.150 | 6.100 | 6.150 | 4.091 | 2,872 |
| 2022-01-19 | 6.050 | 6.050 | 6.050 | 6.050 | 4.024 | 1,289 |
| 2022-01-18 | 6.100 | 6.100 | 6.100 | 6.100 | 4.058 | 16 |
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.