NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.160 | 7.210 | 7.160 | 7.200 | 6.943 | 2,404 |
| 2026-04-29 | 7.450 | 7.450 | 7.160 | 7.280 | 7.020 | 1,735 |
| 2026-04-28 | 7.380 | 7.380 | 7.360 | 7.360 | 7.097 | 990 |
| 2026-04-27 | 7.520 | 7.520 | 7.520 | 7.520 | 7.251 | 500 |
| 2026-04-24 | 7.415 | 7.500 | 7.360 | 7.450 | 7.184 | 7,599 |
| 2026-04-23 | 7.550 | 7.550 | 7.350 | 7.350 | 7.088 | 15,450 |
| 2026-04-22 | 7.540 | 7.540 | 7.540 | 7.540 | 7.271 | 17 |
| 2026-04-21 | 7.520 | 7.520 | 7.442 | 7.442 | 7.176 | 157 |
| 2026-04-20 | 7.450 | 7.599 | 7.380 | 7.391 | 7.127 | 70,452 |
| 2026-04-17 | 7.400 | 7.600 | 7.400 | 7.450 | 7.184 | 4,523 |
| 2026-04-16 | 7.400 | 7.440 | 7.350 | 7.352 | 7.089 | 3,575 |
| 2026-04-15 | 7.250 | 7.350 | 7.250 | 7.350 | 7.088 | 535 |
| 2026-04-14 | 7.299 | 7.400 | 7.240 | 7.350 | 7.088 | 1,734 |
| 2026-04-13 | 7.000 | 7.300 | 7.000 | 7.160 | 6.904 | 4,668 |
| 2026-04-10 | 7.249 | 7.300 | 6.975 | 7.120 | 6.866 | 4,181 |
| 2026-04-09 | 7.200 | 7.240 | 7.200 | 7.210 | 6.953 | 845 |
| 2026-04-08 | 7.038 | 7.300 | 7.038 | 7.300 | 7.039 | 8,786 |
| 2026-04-07 | 7.000 | 7.000 | 6.950 | 6.950 | 6.702 | 481 |
| 2026-04-02 | 6.900 | 7.080 | 6.900 | 6.920 | 6.673 | 146 |
| 2026-04-01 | 6.900 | 7.100 | 6.900 | 7.100 | 6.846 | 5,944 |
| 2026-03-31 | 6.920 | 7.060 | 6.840 | 7.000 | 6.750 | 4,615 |
| 2026-03-30 | 7.000 | 7.000 | 6.800 | 6.900 | 6.654 | 174 |
| 2026-03-27 | 7.000 | 7.000 | 6.800 | 6.800 | 6.557 | 1,519 |
| 2026-03-26 | 7.040 | 7.080 | 7.040 | 7.040 | 6.789 | 2,632 |
| 2026-03-25 | 6.700 | 7.160 | 6.640 | 7.060 | 6.808 | 6,475 |
| 2026-03-24 | 6.940 | 6.940 | 6.620 | 6.620 | 6.384 | 6,722 |
| 2026-03-23 | 6.760 | 6.980 | 6.760 | 6.860 | 6.615 | 3,087 |
| 2026-03-20 | 6.920 | 7.060 | 6.800 | 6.800 | 6.557 | 2,853 |
| 2026-03-19 | 6.780 | 7.000 | 6.760 | 7.000 | 6.750 | 3,487 |
| 2026-03-18 | 7.400 | 7.400 | 6.900 | 7.000 | 6.487 | 16,158 |
| 2026-03-17 | 7.500 | 7.500 | 7.200 | 7.240 | 6.709 | 14,147 |
| 2026-03-16 | 7.500 | 7.500 | 7.060 | 7.500 | 6.950 | 8,170 |
| 2026-03-13 | 7.080 | 7.500 | 6.840 | 7.500 | 6.950 | 15,181 |
| 2026-03-12 | 7.180 | 7.400 | 7.060 | 7.080 | 6.561 | 11,002 |
| 2026-03-11 | 7.320 | 7.320 | 7.100 | 7.260 | 6.728 | 2,333 |
| 2026-03-10 | 7.380 | 7.400 | 7.140 | 7.320 | 6.784 | 4,852 |
| 2026-03-09 | 7.240 | 7.300 | 7.120 | 7.300 | 6.765 | 841 |
| 2026-03-06 | 7.420 | 7.420 | 7.220 | 7.220 | 6.691 | 16,825 |
| 2026-03-05 | 7.560 | 7.600 | 7.420 | 7.420 | 6.876 | 7,169 |
| 2026-03-04 | 7.600 | 7.600 | 7.500 | 7.600 | 7.043 | 3,987 |
| 2026-03-03 | 7.900 | 7.900 | 7.420 | 7.520 | 6.969 | 9,141 |
| 2026-03-02 | 7.900 | 7.960 | 7.760 | 7.780 | 7.210 | 7,484 |
| 2026-02-27 | 7.860 | 7.960 | 7.860 | 7.960 | 7.377 | 404 |
| 2026-02-26 | 7.940 | 8.000 | 7.820 | 7.880 | 7.303 | 4,797 |
| 2026-02-25 | 8.080 | 8.100 | 7.960 | 8.100 | 7.506 | 7,558 |
| 2026-02-24 | 8.140 | 8.220 | 8.080 | 8.220 | 7.618 | 951 |
| 2026-02-23 | 8.200 | 8.200 | 8.020 | 8.120 | 7.525 | 767 |
| 2026-02-20 | 8.060 | 8.240 | 7.880 | 8.000 | 7.414 | 21,063 |
| 2026-02-18 | 8.000 | 8.000 | 7.860 | 7.860 | 7.284 | 6,760 |
| 2026-02-17 | 7.820 | 7.900 | 7.820 | 7.900 | 7.321 | 4,000 |
| 2026-02-16 | 7.780 | 7.920 | 7.760 | 7.800 | 7.228 | 695 |
| 2026-02-13 | 7.860 | 7.880 | 7.760 | 7.760 | 7.191 | 3,422 |
| 2026-02-12 | 7.820 | 7.820 | 7.680 | 7.760 | 7.191 | 70 |
| 2026-02-11 | 7.780 | 7.840 | 7.660 | 7.840 | 7.265 | 3,371 |
| 2026-02-10 | 7.760 | 7.780 | 7.760 | 7.780 | 7.210 | 58 |
| 2026-02-09 | 7.660 | 7.780 | 7.660 | 7.680 | 7.117 | 188 |
| 2026-02-06 | 7.680 | 7.800 | 7.660 | 7.720 | 7.154 | 5,325 |
| 2026-02-05 | 7.820 | 7.840 | 7.680 | 7.680 | 7.117 | 348 |
| 2026-02-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.136 | 16 |
| 2026-02-03 | 7.780 | 7.840 | 7.780 | 7.800 | 7.228 | 5,679 |
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.