NEPI Rockcastle PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	6.920	6.980	6.920	6.980	6.214	2,050
2025-08-11	6.740	6.920	6.740	6.920	6.160	7,814
2025-08-08	6.740	6.840	6.740	6.840	6.089	3
2025-08-07	6.880	6.920	6.740	6.920	6.160	5,570
2025-08-06	6.840	6.900	6.700	6.900	6.143	78
2025-08-05	6.780	6.780	6.680	6.700	5.965	10,535
2025-08-04	6.740	6.740	6.660	6.660	5.929	4,025
2025-08-01	6.660	6.700	6.620	6.620	5.893	3,482
2025-07-31	6.660	6.780	6.660	6.780	6.036	424
2025-07-30	6.660	6.660	6.660	6.660	5.929	10
2025-07-29	6.600	6.760	6.600	6.680	5.947	1,268
2025-07-28	6.640	6.780	6.600	6.720	5.982	2,960
2025-07-25	6.680	6.680	6.600	6.660	5.929	144
2025-07-24	6.820	6.820	6.680	6.700	5.965	1,337
2025-07-23	6.800	6.800	6.640	6.700	5.965	9,767
2025-07-22	6.680	6.800	6.660	6.800	6.054	3,668
2025-07-21	6.760	6.780	6.600	6.700	5.965	305
2025-07-18	6.780	6.780	6.660	6.660	5.929	960
2025-07-17	6.700	6.700	6.600	6.700	5.965	3,111
2025-07-16	6.600	6.700	6.600	6.700	5.965	941
2025-07-15	6.580	6.660	6.560	6.600	5.876	439
2025-07-14	6.600	6.600	6.580	6.580	5.858	35
2025-07-11	6.540	6.640	6.520	6.520	5.804	21,994
2025-07-10	6.760	6.760	6.560	6.620	5.893	3,184
2025-07-09	6.680	6.720	6.560	6.720	5.982	2,322
2025-07-08	6.900	6.900	6.640	6.640	5.911	7,617
2025-07-07	6.540	6.680	6.540	6.580	5.858	28
2025-07-04	6.600	6.740	6.600	6.680	5.947	18,335
2025-07-03	6.700	6.740	6.580	6.680	5.947	10,915
2025-07-02	6.620	6.680	6.440	6.680	5.947	24,321
2025-07-01	6.700	6.740	6.580	6.580	5.858	889
2025-06-30	6.780	6.780	6.520	6.580	5.858	65
2025-06-27	6.780	6.780	6.540	6.700	5.965	5,238
2025-06-26	6.820	6.820	6.520	6.780	6.036	7,074
2025-06-25	6.700	6.700	6.580	6.580	5.858	488
2025-06-24	6.800	6.820	6.680	6.700	5.965	613
2025-06-23	6.560	6.760	6.560	6.560	5.840	1,036
2025-06-20	6.820	6.820	6.520	6.560	5.840	18
2025-06-19	6.800	6.800	6.520	6.520	5.804	793
2025-06-18	6.600	6.740	6.520	6.740	6.000	670
2025-06-17	6.840	6.840	6.600	6.600	5.876	3,752
2025-06-16	6.840	6.840	6.600	6.840	6.089	40
2025-06-13	6.700	6.800	6.600	6.800	6.054	2,855
2025-06-12	6.740	6.840	6.700	6.840	6.089	2,486
2025-06-11	6.740	6.840	6.740	6.840	6.089	173
2025-06-10	6.860	6.860	6.700	6.800	6.054	3,021
2025-06-09	6.600	6.860	6.600	6.680	5.947	266
2025-06-06	6.560	6.600	6.560	6.600	5.876	65
2025-06-05	6.740	6.860	6.540	6.660	5.929	1,814
2025-06-04	6.860	6.860	6.740	6.740	6.000	135
2025-06-03	6.520	6.800	6.520	6.700	5.965	28
2025-06-02	6.860	6.860	6.660	6.840	6.089	439
2025-05-30	6.720	6.860	6.680	6.720	5.982	16,390
2025-05-29	6.860	6.860	6.800	6.820	6.071	37
2025-05-28	6.800	6.860	6.740	6.860	6.107	517
2025-05-27	6.880	6.880	6.740	6.740	6.000	23
2025-05-26	6.900	6.900	6.880	6.880	6.125	243
2025-05-23	6.900	6.900	6.700	6.720	5.982	323
2025-05-22	7.040	7.040	6.700	6.800	6.054	6,396
2025-05-21	7.140	7.140	6.720	6.720	5.982	7

← NewerPage 6 of 16 · 935 trading daysOlder →

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.