NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 6.100 | 6.100 | 6.100 | 6.100 | 4.058 | 17 |
| 2022-01-14 | 6.050 | 6.100 | 6.050 | 6.100 | 4.058 | 1,778 |
| 2022-01-13 | 6.000 | 6.000 | 6.000 | 6.000 | 3.991 | 850 |
| 2022-01-12 | 6.050 | 6.100 | 6.050 | 6.100 | 4.058 | 1,321 |
| 2022-01-07 | 5.900 | 5.900 | 5.900 | 5.900 | 3.924 | 20 |
| 2022-01-06 | 6.000 | 6.050 | 6.000 | 6.050 | 4.024 | 2,374 |
| 2022-01-05 | 5.950 | 5.950 | 5.950 | 5.950 | 3.958 | 1,118 |
| 2022-01-03 | 6.100 | 6.100 | 5.950 | 6.000 | 3.991 | 35 |
| 2021-12-31 | 5.950 | 5.950 | 5.950 | 5.950 | 3.958 | 90 |
| 2021-12-27 | 5.950 | 5.950 | 5.950 | 5.950 | 3.958 | 90 |
| 2021-12-23 | 5.950 | 6.000 | 5.900 | 6.000 | 3.991 | 3,859 |
| 2021-12-22 | 5.900 | 5.900 | 5.900 | 5.900 | 3.924 | 1,178 |
| 2021-12-21 | 5.550 | 5.950 | 5.550 | 5.950 | 3.958 | 1,786 |
| 2021-12-20 | 5.700 | 5.700 | 5.700 | 5.700 | 3.791 | 229 |
| 2021-12-17 | 5.800 | 5.800 | 5.800 | 5.800 | 3.858 | 2,000 |
| 2021-12-16 | 5.750 | 5.800 | 5.700 | 5.800 | 3.858 | 2,690 |
| 2021-12-13 | 5.700 | 5.700 | 5.700 | 5.700 | 3.791 | 2,685 |
| 2021-12-10 | 5.600 | 5.700 | 5.600 | 5.700 | 3.791 | 1,321 |
| 2021-12-09 | 5.850 | 5.850 | 5.850 | 5.850 | 3.891 | 1,450 |
| 2021-12-07 | 5.750 | 5.750 | 5.650 | 5.750 | 3.825 | 2,179 |
| 2021-12-06 | 5.600 | 5.700 | 5.150 | 5.700 | 3.791 | 8,040 |
| 2021-12-03 | 5.150 | 5.650 | 5.100 | 5.600 | 3.725 | 2,320 |
| 2021-12-01 | 5.550 | 5.550 | 5.450 | 5.450 | 3.625 | 328 |
| 2021-11-29 | 5.750 | 5.750 | 5.500 | 5.500 | 3.658 | 4,457 |
| 2021-11-24 | 5.750 | 5.750 | 5.750 | 5.750 | 3.825 | 89 |
| 2021-11-23 | 5.700 | 5.700 | 5.700 | 5.700 | 3.791 | 250 |
| 2021-11-15 | 5.950 | 5.950 | 5.950 | 5.950 | 3.958 | 455 |
| 2021-11-10 | 5.900 | 5.900 | 5.900 | 5.900 | 3.924 | 455 |
| 2021-11-08 | 5.950 | 5.950 | 5.950 | 5.950 | 3.958 | 73 |
| 2021-11-03 | 5.950 | 5.950 | 5.950 | 5.950 | 3.958 | 253 |
| 2021-10-29 | 5.500 | 5.500 | 5.500 | 5.500 | 3.658 | 1,721 |
| 2021-10-28 | 6.150 | 6.150 | 6.150 | 6.150 | 4.091 | 93 |
| 2021-10-26 | 6.150 | 6.150 | 6.150 | 6.150 | 4.091 | 20 |
| 2021-10-21 | 5.950 | 5.950 | 5.950 | 5.950 | 3.958 | 50 |
| 2021-10-20 | 6.150 | 6.150 | 5.500 | 5.500 | 3.658 | 21 |
| 2021-10-15 | 5.900 | 5.900 | 5.900 | 5.900 | 3.924 | 33 |
← NewerPage 16 of 16 · 936 trading days
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.