NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.232 | 201 |
| 2025-05-19 | 6.900 | 7.020 | 6.800 | 6.800 | 6.054 | 292 |
| 2025-05-16 | 6.740 | 7.000 | 6.740 | 6.900 | 6.143 | 79 |
| 2025-05-15 | 7.000 | 7.000 | 6.720 | 6.740 | 6.000 | 2,553 |
| 2025-05-14 | 6.740 | 7.000 | 6.740 | 6.900 | 6.143 | 645 |
| 2025-05-13 | 6.740 | 6.900 | 6.740 | 6.740 | 6.000 | 279 |
| 2025-05-12 | 6.520 | 7.020 | 6.520 | 6.880 | 6.125 | 133 |
| 2025-05-09 | 7.020 | 7.020 | 6.640 | 6.840 | 6.089 | 1,283 |
| 2025-05-08 | 6.840 | 7.000 | 6.840 | 6.840 | 6.089 | 1,001 |
| 2025-05-07 | 7.000 | 7.000 | 6.700 | 6.840 | 6.089 | 2,865 |
| 2025-05-06 | 6.760 | 7.000 | 6.700 | 7.000 | 6.232 | 4,270 |
| 2025-05-05 | 6.640 | 6.640 | 6.500 | 6.500 | 5.787 | 162 |
| 2025-05-02 | 6.640 | 7.020 | 6.640 | 6.800 | 6.054 | 6,044 |
| 2025-04-30 | 6.800 | 6.940 | 6.700 | 6.900 | 6.143 | 11,071 |
| 2025-04-29 | 6.600 | 6.900 | 6.600 | 6.900 | 6.143 | 4,143 |
| 2025-04-25 | 6.560 | 6.580 | 6.560 | 6.560 | 5.840 | 350 |
| 2025-04-24 | 7.000 | 7.000 | 6.520 | 6.520 | 5.804 | 6,060 |
| 2025-04-23 | 6.360 | 6.700 | 6.360 | 6.700 | 5.965 | 371 |
| 2025-04-22 | 6.260 | 6.260 | 6.260 | 6.260 | 5.573 | 7 |
| 2025-04-17 | 6.100 | 6.260 | 6.100 | 6.260 | 5.573 | 4 |
| 2025-04-16 | 6.400 | 6.600 | 6.400 | 6.400 | 5.698 | 73 |
| 2025-04-15 | 6.320 | 6.940 | 6.080 | 6.080 | 5.413 | 10,327 |
| 2025-04-14 | 6.200 | 6.500 | 6.200 | 6.320 | 5.626 | 2,928 |
| 2025-04-11 | 6.200 | 6.200 | 6.060 | 6.200 | 5.520 | 5,608 |
| 2025-04-10 | 6.400 | 6.400 | 6.020 | 6.120 | 5.448 | 13,292 |
| 2025-04-09 | 6.200 | 6.200 | 6.000 | 6.180 | 5.502 | 4,774 |
| 2025-04-08 | 6.500 | 6.500 | 6.200 | 6.500 | 5.787 | 2,012 |
| 2025-04-07 | 6.100 | 6.200 | 5.900 | 6.200 | 5.520 | 3,831 |
| 2025-04-04 | 6.350 | 6.500 | 6.200 | 6.500 | 5.787 | 16,887 |
| 2025-04-03 | 6.900 | 6.900 | 6.300 | 6.350 | 5.653 | 11,521 |
| 2025-04-02 | 6.850 | 6.850 | 6.600 | 6.850 | 6.098 | 744 |
| 2025-04-01 | 6.850 | 6.850 | 6.850 | 6.850 | 6.098 | 26 |
| 2025-03-31 | 6.700 | 6.850 | 6.600 | 6.650 | 5.920 | 5,889 |
| 2025-03-28 | 6.700 | 6.900 | 6.650 | 6.900 | 6.143 | 882 |
| 2025-03-27 | 6.850 | 6.900 | 6.700 | 6.900 | 6.143 | 1,080 |
| 2025-03-26 | 7.250 | 7.250 | 6.750 | 7.000 | 6.232 | 6,190 |
| 2025-03-25 | 7.250 | 7.250 | 6.850 | 6.850 | 6.098 | 568 |
| 2025-03-24 | 6.950 | 7.100 | 6.950 | 7.100 | 6.321 | 476 |
| 2025-03-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.187 | 30 |
| 2025-03-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.098 | 2,148 |
| 2025-03-19 | 6.800 | 6.800 | 6.700 | 6.700 | 5.965 | 2,198 |
| 2025-03-18 | 6.900 | 6.950 | 6.800 | 6.800 | 5.813 | 834 |
| 2025-03-17 | 6.950 | 6.950 | 6.700 | 6.900 | 5.898 | 4,139 |
| 2025-03-14 | 6.650 | 6.950 | 6.500 | 6.650 | 5.685 | 10,613 |
| 2025-03-13 | 6.700 | 6.700 | 6.650 | 6.700 | 5.727 | 1,127 |
| 2025-03-12 | 6.600 | 6.700 | 6.550 | 6.700 | 5.727 | 8,646 |
| 2025-03-11 | 6.650 | 6.700 | 6.550 | 6.650 | 5.685 | 3,497 |
| 2025-03-10 | 6.700 | 6.750 | 6.700 | 6.700 | 5.727 | 12,013 |
| 2025-03-07 | 6.950 | 6.950 | 6.950 | 6.950 | 5.941 | 117 |
| 2025-03-06 | 6.650 | 6.650 | 6.650 | 6.650 | 5.685 | 1 |
| 2025-03-05 | 6.900 | 6.900 | 6.650 | 6.750 | 5.770 | 2,286 |
| 2025-03-04 | 7.050 | 7.100 | 7.000 | 7.000 | 5.984 | 355,874 |
| 2025-03-03 | 7.150 | 7.150 | 7.050 | 7.050 | 6.027 | 18,612 |
| 2025-02-28 | 7.100 | 7.100 | 7.000 | 7.050 | 6.027 | 69,232 |
| 2025-02-27 | 7.200 | 7.200 | 7.000 | 7.200 | 6.155 | 2,679 |
| 2025-02-26 | 7.400 | 7.550 | 7.200 | 7.300 | 6.240 | 25,829 |
| 2025-02-25 | 7.300 | 7.550 | 7.300 | 7.500 | 6.411 | 55,429 |
| 2025-02-24 | 7.650 | 7.650 | 7.400 | 7.600 | 6.497 | 12,792 |
| 2025-02-21 | 7.300 | 7.600 | 7.300 | 7.600 | 6.497 | 3,851 |
| 2025-02-20 | 7.400 | 7.500 | 7.350 | 7.500 | 6.411 | 1,806 |
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.