NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 7.020 | 7.020 | 6.940 | 6.940 | 6.431 | 105 |
| 2025-11-03 | 7.180 | 7.180 | 6.940 | 6.940 | 6.431 | 1,010 |
| 2025-10-31 | 7.160 | 7.180 | 7.100 | 7.100 | 6.580 | 105 |
| 2025-10-30 | 7.180 | 7.180 | 7.000 | 7.000 | 6.487 | 31 |
| 2025-10-29 | 7.000 | 7.180 | 7.000 | 7.100 | 6.580 | 18,522 |
| 2025-10-28 | 6.900 | 7.080 | 6.900 | 7.000 | 6.487 | 3,144 |
| 2025-10-27 | 7.000 | 7.000 | 6.880 | 6.880 | 6.376 | 585 |
| 2025-10-24 | 7.100 | 7.100 | 6.880 | 6.880 | 6.376 | 2,327 |
| 2025-10-23 | 7.000 | 7.100 | 6.980 | 7.100 | 6.580 | 980 |
| 2025-10-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.487 | 451 |
| 2025-10-21 | 7.000 | 7.000 | 6.940 | 6.940 | 6.431 | 19 |
| 2025-10-20 | 7.000 | 7.000 | 6.860 | 6.880 | 6.376 | 535 |
| 2025-10-17 | 6.920 | 7.000 | 6.820 | 6.980 | 6.469 | 2,569 |
| 2025-10-16 | 6.960 | 7.000 | 6.920 | 6.920 | 6.413 | 2,016 |
| 2025-10-15 | 7.000 | 7.100 | 7.000 | 7.100 | 6.580 | 18 |
| 2025-10-14 | 7.080 | 7.100 | 7.000 | 7.000 | 6.487 | 502 |
| 2025-10-13 | 7.100 | 7.100 | 7.000 | 7.000 | 6.487 | 644 |
| 2025-10-10 | 7.100 | 7.100 | 6.920 | 7.000 | 6.487 | 878 |
| 2025-10-09 | 7.000 | 7.020 | 6.860 | 7.020 | 6.506 | 1,565 |
| 2025-10-08 | 6.900 | 7.000 | 6.900 | 6.900 | 6.394 | 152 |
| 2025-10-07 | 6.880 | 7.000 | 6.880 | 7.000 | 6.487 | 133 |
| 2025-10-06 | 6.860 | 6.900 | 6.860 | 6.900 | 6.394 | 405 |
| 2025-10-03 | 6.820 | 6.940 | 6.780 | 6.780 | 6.283 | 447 |
| 2025-10-02 | 7.000 | 7.000 | 6.920 | 6.920 | 6.413 | 1,219 |
| 2025-10-01 | 6.940 | 7.000 | 6.940 | 6.940 | 6.431 | 555 |
| 2025-09-30 | 6.920 | 6.940 | 6.920 | 6.940 | 6.431 | 323 |
| 2025-09-29 | 6.920 | 6.920 | 6.880 | 6.900 | 6.394 | 665 |
| 2025-09-26 | 6.840 | 7.000 | 6.760 | 6.900 | 6.394 | 1,845 |
| 2025-09-25 | 7.040 | 7.040 | 6.880 | 6.920 | 6.413 | 2,229 |
| 2025-09-24 | 7.000 | 7.000 | 6.820 | 6.880 | 6.376 | 831 |
| 2025-09-23 | 6.900 | 6.920 | 6.900 | 6.900 | 6.394 | 610 |
| 2025-09-22 | 6.920 | 6.920 | 6.760 | 6.900 | 6.394 | 20 |
| 2025-09-19 | 6.880 | 6.880 | 6.760 | 6.880 | 6.376 | 815 |
| 2025-09-18 | 6.900 | 6.900 | 6.720 | 6.880 | 6.376 | 2,238 |
| 2025-09-17 | 6.880 | 6.880 | 6.800 | 6.800 | 6.302 | 388 |
| 2025-09-16 | 6.900 | 6.900 | 6.720 | 6.880 | 6.376 | 1,170 |
| 2025-09-15 | 7.000 | 7.000 | 6.800 | 6.840 | 6.339 | 1,302 |
| 2025-09-12 | 6.980 | 6.980 | 6.900 | 6.900 | 6.394 | 1,487 |
| 2025-09-11 | 6.700 | 7.000 | 6.700 | 6.900 | 6.394 | 37,697 |
| 2025-09-10 | 7.120 | 7.180 | 7.000 | 7.100 | 6.321 | 16,979 |
| 2025-09-09 | 7.140 | 7.200 | 7.100 | 7.200 | 6.410 | 10,316 |
| 2025-09-08 | 7.100 | 7.100 | 7.080 | 7.100 | 6.321 | 6,890 |
| 2025-09-05 | 7.200 | 7.200 | 7.000 | 7.100 | 6.321 | 1,855 |
| 2025-09-04 | 7.000 | 7.180 | 7.000 | 7.180 | 6.392 | 5 |
| 2025-09-03 | 7.280 | 7.280 | 6.980 | 6.980 | 6.214 | 1,233 |
| 2025-09-02 | 7.300 | 7.300 | 7.260 | 7.260 | 6.463 | 2 |
| 2025-09-01 | 7.200 | 7.240 | 7.060 | 7.100 | 6.321 | 4,310 |
| 2025-08-29 | 7.120 | 7.220 | 7.120 | 7.200 | 6.410 | 327 |
| 2025-08-28 | 7.100 | 7.100 | 7.100 | 7.100 | 6.321 | 49 |
| 2025-08-27 | 7.200 | 7.200 | 7.100 | 7.200 | 6.410 | 375 |
| 2025-08-26 | 7.220 | 7.220 | 7.040 | 7.200 | 6.410 | 552 |
| 2025-08-25 | 7.260 | 7.260 | 7.120 | 7.120 | 6.339 | 45 |
| 2025-08-22 | 7.300 | 7.300 | 7.160 | 7.300 | 6.499 | 2,117 |
| 2025-08-21 | 7.160 | 7.480 | 7.140 | 7.300 | 6.499 | 2,595 |
| 2025-08-20 | 7.000 | 7.160 | 6.900 | 7.160 | 6.374 | 12,085 |
| 2025-08-19 | 7.000 | 7.160 | 6.960 | 7.000 | 6.232 | 4,032 |
| 2025-08-18 | 7.080 | 7.080 | 7.060 | 7.080 | 6.303 | 7,874 |
| 2025-08-15 | 7.100 | 7.100 | 6.980 | 7.040 | 6.267 | 174 |
| 2025-08-14 | 7.100 | 7.100 | 6.920 | 7.100 | 6.321 | 48,203 |
| 2025-08-13 | 6.980 | 7.100 | 6.880 | 7.100 | 6.321 | 4,393 |
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.