NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 7.800 | 7.800 | 7.680 | 7.780 | 7.210 | 1,268 |
| 2026-01-30 | 7.800 | 7.800 | 7.720 | 7.800 | 7.228 | 131 |
| 2026-01-29 | 7.860 | 7.860 | 7.700 | 7.700 | 7.136 | 4,815 |
| 2026-01-27 | 7.860 | 7.860 | 7.660 | 7.800 | 7.228 | 705 |
| 2026-01-26 | 7.880 | 7.880 | 7.740 | 7.880 | 7.303 | 235 |
| 2026-01-23 | 7.920 | 7.920 | 7.800 | 7.800 | 7.228 | 4,168 |
| 2026-01-22 | 7.640 | 7.960 | 7.640 | 7.840 | 7.265 | 3,426 |
| 2026-01-21 | 7.700 | 7.740 | 7.600 | 7.600 | 7.043 | 15,493 |
| 2026-01-20 | 7.800 | 7.800 | 7.600 | 7.700 | 7.136 | 937 |
| 2026-01-19 | 7.900 | 7.900 | 7.700 | 7.700 | 7.136 | 1,232 |
| 2026-01-16 | 7.700 | 7.900 | 7.700 | 7.900 | 7.321 | 1,477 |
| 2026-01-15 | 7.540 | 7.800 | 7.540 | 7.620 | 7.062 | 1,335 |
| 2026-01-14 | 7.540 | 7.540 | 7.540 | 7.540 | 6.987 | 98 |
| 2026-01-13 | 7.600 | 7.760 | 7.540 | 7.540 | 6.987 | 2,048 |
| 2026-01-12 | 7.780 | 7.780 | 7.580 | 7.700 | 7.136 | 2,367 |
| 2026-01-09 | 7.580 | 7.760 | 7.580 | 7.760 | 7.191 | 1,167 |
| 2026-01-08 | 7.740 | 7.780 | 7.560 | 7.580 | 7.025 | 1,114 |
| 2026-01-07 | 7.740 | 7.760 | 7.620 | 7.740 | 7.173 | 2,529 |
| 2026-01-06 | 7.440 | 7.760 | 7.440 | 7.760 | 7.191 | 800 |
| 2026-01-05 | 7.560 | 7.580 | 7.360 | 7.400 | 6.858 | 2,209 |
| 2026-01-02 | 7.700 | 7.700 | 7.380 | 7.380 | 6.839 | 2,761 |
| 2025-12-31 | 7.760 | 7.760 | 7.400 | 7.400 | 6.858 | 927 |
| 2025-12-30 | 7.780 | 7.780 | 7.420 | 7.560 | 7.006 | 940 |
| 2025-12-29 | 7.460 | 7.740 | 7.460 | 7.740 | 7.173 | 5,659 |
| 2025-12-24 | 7.280 | 7.460 | 7.280 | 7.460 | 6.913 | 35 |
| 2025-12-23 | 7.400 | 7.460 | 7.220 | 7.460 | 6.913 | 907 |
| 2025-12-22 | 7.240 | 7.360 | 7.240 | 7.320 | 6.784 | 173 |
| 2025-12-19 | 7.260 | 7.260 | 7.260 | 7.260 | 6.728 | 19 |
| 2025-12-18 | 7.460 | 7.480 | 7.260 | 7.260 | 6.728 | 3,196 |
| 2025-12-17 | 7.380 | 7.460 | 7.380 | 7.460 | 6.913 | 2,042 |
| 2025-12-16 | 7.100 | 7.300 | 7.100 | 7.200 | 6.672 | 865 |
| 2025-12-15 | 7.100 | 7.120 | 7.100 | 7.100 | 6.580 | 21 |
| 2025-12-12 | 7.120 | 7.240 | 7.100 | 7.100 | 6.580 | 335 |
| 2025-12-11 | 7.180 | 7.200 | 7.120 | 7.120 | 6.598 | 2,050 |
| 2025-12-10 | 7.020 | 7.020 | 7.020 | 7.020 | 6.506 | 154 |
| 2025-12-09 | 7.120 | 7.140 | 7.020 | 7.040 | 6.524 | 3,539 |
| 2025-12-08 | 7.260 | 7.260 | 7.100 | 7.100 | 6.580 | 3,677 |
| 2025-12-05 | 7.240 | 7.400 | 7.220 | 7.240 | 6.709 | 4,383 |
| 2025-12-04 | 7.240 | 7.400 | 7.240 | 7.240 | 6.709 | 38 |
| 2025-12-03 | 7.400 | 7.400 | 7.240 | 7.240 | 6.709 | 890 |
| 2025-12-02 | 7.400 | 7.400 | 7.200 | 7.400 | 6.858 | 3,281 |
| 2025-12-01 | 7.300 | 7.500 | 7.300 | 7.400 | 6.858 | 47 |
| 2025-11-28 | 7.460 | 7.500 | 7.300 | 7.300 | 6.765 | 4,033 |
| 2025-11-27 | 7.300 | 7.500 | 7.300 | 7.500 | 6.950 | 4,677 |
| 2025-11-26 | 7.360 | 7.400 | 7.300 | 7.400 | 6.858 | 364 |
| 2025-11-25 | 7.140 | 7.300 | 7.100 | 7.200 | 6.672 | 304 |
| 2025-11-24 | 7.280 | 7.300 | 7.280 | 7.300 | 6.765 | 26 |
| 2025-11-21 | 7.260 | 7.400 | 7.260 | 7.280 | 6.747 | 1,355 |
| 2025-11-20 | 7.260 | 7.400 | 7.260 | 7.300 | 6.765 | 584 |
| 2025-11-19 | 7.400 | 7.400 | 7.360 | 7.400 | 6.858 | 594 |
| 2025-11-18 | 7.360 | 7.400 | 7.360 | 7.400 | 6.858 | 27 |
| 2025-11-17 | 7.200 | 7.360 | 7.200 | 7.360 | 6.821 | 2,746 |
| 2025-11-14 | 7.480 | 7.480 | 7.200 | 7.240 | 6.709 | 4,001 |
| 2025-11-13 | 7.280 | 7.480 | 7.280 | 7.480 | 6.932 | 9,297 |
| 2025-11-12 | 7.200 | 7.200 | 7.200 | 7.200 | 6.672 | 428 |
| 2025-11-11 | 7.200 | 7.280 | 7.200 | 7.280 | 6.747 | 4,709 |
| 2025-11-10 | 7.100 | 7.200 | 6.920 | 7.100 | 6.580 | 1,342 |
| 2025-11-07 | 7.000 | 7.100 | 6.920 | 7.020 | 6.506 | 3,959 |
| 2025-11-06 | 7.100 | 7.180 | 7.000 | 7.000 | 6.487 | 1,553 |
| 2025-11-05 | 6.940 | 7.100 | 6.940 | 7.020 | 6.506 | 331 |
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.