NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.780 | 7.850 | 7.650 | 7.850 | 7.570 | 2,388 |
| 2026-07-23 | 7.947 | 7.980 | 7.750 | 7.750 | 7.473 | 4,174 |
| 2026-07-22 | 7.900 | 7.980 | 7.900 | 7.980 | 7.695 | 7,905 |
| 2026-07-21 | 7.850 | 7.970 | 7.780 | 7.780 | 7.502 | 134 |
| 2026-07-20 | 7.950 | 7.950 | 7.780 | 7.780 | 7.502 | 11 |
| 2026-07-17 | 7.780 | 7.821 | 7.780 | 7.820 | 7.541 | 10 |
| 2026-07-16 | 7.820 | 7.970 | 7.820 | 7.970 | 7.685 | 171 |
| 2026-07-15 | 7.970 | 7.970 | 7.970 | 7.970 | 7.685 | 265 |
| 2026-07-14 | 7.820 | 8.000 | 7.750 | 7.980 | 7.695 | 3,427 |
| 2026-07-13 | 7.800 | 8.000 | 7.800 | 7.960 | 7.676 | 3,306 |
| 2026-07-10 | 7.899 | 7.900 | 7.870 | 7.870 | 7.589 | 5,381 |
| 2026-07-09 | 7.789 | 7.789 | 7.789 | 7.789 | 7.511 | 7 |
| 2026-07-08 | 7.960 | 7.975 | 7.750 | 7.750 | 7.473 | 2,187 |
| 2026-07-07 | 7.950 | 7.975 | 7.850 | 7.975 | 7.690 | 1,333 |
| 2026-07-06 | 7.970 | 7.970 | 7.949 | 7.949 | 7.665 | 438 |
| 2026-07-03 | 7.975 | 7.975 | 7.949 | 7.950 | 7.666 | 170 |
| 2026-07-02 | 7.910 | 7.910 | 7.910 | 7.910 | 7.628 | 638 |
| 2026-07-01 | 7.900 | 7.900 | 7.750 | 7.810 | 7.531 | 2,492 |
| 2026-06-30 | 7.770 | 7.880 | 7.725 | 7.880 | 7.599 | 1,392 |
| 2026-06-29 | 7.900 | 7.925 | 7.811 | 7.811 | 7.532 | 332 |
| 2026-06-26 | 7.849 | 7.849 | 7.849 | 7.849 | 7.569 | 60 |
| 2026-06-25 | 7.800 | 7.899 | 7.700 | 7.800 | 7.521 | 4,940 |
| 2026-06-24 | 7.829 | 7.829 | 7.760 | 7.760 | 7.483 | 4,051 |
| 2026-06-23 | 7.850 | 7.850 | 7.480 | 7.800 | 7.521 | 3,839 |
| 2026-06-22 | 7.670 | 7.985 | 7.652 | 7.985 | 7.700 | 2,298 |
| 2026-06-19 | 7.550 | 7.700 | 7.550 | 7.670 | 7.396 | 6,938 |
| 2026-06-18 | 7.700 | 7.700 | 7.690 | 7.700 | 7.425 | 692 |
| 2026-06-17 | 7.600 | 7.700 | 7.600 | 7.700 | 7.425 | 3,393 |
| 2026-06-16 | 7.550 | 7.650 | 7.500 | 7.500 | 7.232 | 1,468 |
| 2026-06-15 | 7.700 | 7.700 | 7.330 | 7.659 | 7.386 | 2,916 |
| 2026-06-12 | 7.500 | 7.579 | 7.500 | 7.570 | 7.300 | 1,436 |
| 2026-06-11 | 7.400 | 7.550 | 7.350 | 7.351 | 7.089 | 45,207 |
| 2026-06-10 | 7.330 | 7.400 | 7.330 | 7.330 | 7.068 | 101 |
| 2026-06-09 | 7.329 | 7.450 | 7.329 | 7.450 | 7.184 | 73 |
| 2026-06-08 | 7.448 | 7.448 | 7.200 | 7.330 | 7.068 | 1,919 |
| 2026-06-05 | 7.440 | 7.450 | 7.280 | 7.450 | 7.184 | 3,481 |
| 2026-06-04 | 7.700 | 7.700 | 7.350 | 7.400 | 7.136 | 2,894 |
| 2026-06-03 | 7.500 | 7.530 | 7.351 | 7.530 | 7.261 | 1,619 |
| 2026-06-02 | 7.489 | 7.551 | 7.460 | 7.550 | 7.280 | 6,859 |
| 2026-06-01 | 7.560 | 7.560 | 7.350 | 7.400 | 7.136 | 5,726 |
| 2026-05-29 | 7.460 | 7.500 | 7.460 | 7.500 | 7.232 | 15,402 |
| 2026-05-28 | 7.526 | 7.600 | 7.410 | 7.500 | 7.232 | 20,364 |
| 2026-05-27 | 7.580 | 7.600 | 7.480 | 7.500 | 7.232 | 1,369 |
| 2026-05-26 | 7.440 | 7.620 | 7.420 | 7.420 | 7.155 | 33,886 |
| 2026-05-25 | 7.550 | 7.620 | 7.460 | 7.600 | 7.329 | 42,603 |
| 2026-05-22 | 7.340 | 7.510 | 7.300 | 7.510 | 7.242 | 42,684 |
| 2026-05-21 | 7.440 | 7.440 | 7.400 | 7.400 | 7.136 | 57 |
| 2026-05-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.136 | 128 |
| 2026-05-19 | 7.350 | 7.360 | 7.350 | 7.360 | 7.097 | 550 |
| 2026-05-18 | 7.300 | 7.300 | 7.280 | 7.300 | 7.039 | 767 |
| 2026-05-15 | 7.460 | 7.469 | 7.280 | 7.469 | 7.202 | 912 |
| 2026-05-14 | 7.100 | 7.470 | 7.100 | 7.470 | 7.203 | 981 |
| 2026-05-13 | 7.170 | 7.240 | 7.170 | 7.240 | 6.981 | 148 |
| 2026-05-12 | 7.300 | 7.340 | 7.120 | 7.216 | 6.958 | 1,391 |
| 2026-05-11 | 7.378 | 7.379 | 7.300 | 7.360 | 7.097 | 3,370 |
| 2026-05-08 | 7.340 | 7.380 | 7.300 | 7.303 | 7.042 | 214 |
| 2026-05-07 | 7.449 | 7.449 | 7.300 | 7.300 | 7.039 | 328 |
| 2026-05-06 | 7.208 | 7.450 | 7.208 | 7.449 | 7.183 | 4,951 |
| 2026-05-05 | 7.210 | 7.210 | 7.180 | 7.208 | 6.951 | 31,806 |
| 2026-05-04 | 7.100 | 7.210 | 7.100 | 7.200 | 6.943 | 430 |
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.