NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 7.500 | 7.600 | 7.500 | 7.600 | 6.497 | 606 |
| 2025-02-18 | 7.450 | 7.550 | 7.350 | 7.350 | 6.283 | 13,097 |
| 2025-02-17 | 7.600 | 7.600 | 7.500 | 7.500 | 6.411 | 552 |
| 2025-02-14 | 7.500 | 7.500 | 7.500 | 7.500 | 6.411 | 903 |
| 2025-02-13 | 7.500 | 7.500 | 7.450 | 7.450 | 6.368 | 80 |
| 2025-02-12 | 7.500 | 7.600 | 7.500 | 7.500 | 6.411 | 20,268 |
| 2025-02-10 | 7.200 | 7.500 | 7.200 | 7.450 | 6.368 | 2,023 |
| 2025-02-07 | 7.450 | 7.450 | 7.300 | 7.300 | 6.240 | 169 |
| 2025-02-06 | 7.400 | 7.400 | 7.400 | 7.400 | 6.326 | 1 |
| 2025-02-05 | 7.200 | 7.350 | 7.200 | 7.350 | 6.283 | 1,041 |
| 2025-02-04 | 7.200 | 7.350 | 7.200 | 7.350 | 6.283 | 225 |
| 2025-02-03 | 7.450 | 7.450 | 7.200 | 7.200 | 6.155 | 1,015 |
| 2025-01-31 | 7.500 | 7.500 | 7.500 | 7.500 | 6.411 | 103 |
| 2025-01-30 | 7.500 | 7.500 | 7.500 | 7.500 | 6.411 | 1 |
| 2025-01-29 | 7.200 | 7.500 | 7.200 | 7.500 | 6.411 | 259 |
| 2025-01-28 | 7.550 | 7.550 | 7.150 | 7.150 | 6.112 | 1,292 |
| 2025-01-27 | 7.650 | 7.650 | 7.200 | 7.300 | 6.240 | 7,251 |
| 2025-01-24 | 7.400 | 7.400 | 7.200 | 7.200 | 6.155 | 1,709 |
| 2025-01-23 | 7.200 | 7.300 | 7.200 | 7.300 | 6.240 | 2,221 |
| 2025-01-22 | 7.200 | 7.200 | 7.200 | 7.200 | 6.155 | 1,254 |
| 2025-01-21 | 7.250 | 7.250 | 7.200 | 7.200 | 6.155 | 2,540 |
| 2025-01-17 | 7.700 | 7.700 | 7.100 | 7.100 | 6.069 | 717 |
| 2025-01-16 | 7.500 | 7.500 | 7.500 | 7.500 | 6.411 | 300 |
| 2025-01-15 | 7.200 | 7.400 | 6.900 | 7.400 | 6.326 | 14,026 |
| 2025-01-14 | 7.200 | 7.500 | 7.200 | 7.200 | 6.155 | 390 |
| 2025-01-13 | 7.200 | 7.600 | 7.200 | 7.250 | 6.198 | 1,309 |
| 2025-01-09 | 8.000 | 8.000 | 7.700 | 7.700 | 6.582 | 173 |
| 2025-01-08 | 8.000 | 8.000 | 7.750 | 7.750 | 6.625 | 157 |
| 2025-01-07 | 8.500 | 8.500 | 7.950 | 7.950 | 6.796 | 415 |
| 2025-01-06 | 7.500 | 7.500 | 7.500 | 7.500 | 6.411 | 14 |
| 2025-01-03 | 7.500 | 7.500 | 7.500 | 7.500 | 6.411 | 116 |
| 2025-01-02 | 7.500 | 7.500 | 7.300 | 7.300 | 6.240 | 27 |
| 2024-12-30 | 7.300 | 7.500 | 7.300 | 7.500 | 6.411 | 744 |
| 2024-12-27 | 7.200 | 7.200 | 7.200 | 7.200 | 6.155 | 36 |
| 2024-12-24 | 7.250 | 7.250 | 7.150 | 7.150 | 6.112 | 294 |
| 2024-12-23 | 7.250 | 7.250 | 7.250 | 7.250 | 6.198 | 19 |
| 2024-12-19 | 7.250 | 7.250 | 7.250 | 7.250 | 6.198 | 265 |
| 2024-12-18 | 7.500 | 7.500 | 7.250 | 7.250 | 6.198 | 399 |
| 2024-12-17 | 7.400 | 7.750 | 7.350 | 7.600 | 6.497 | 1,155 |
| 2024-12-16 | 7.750 | 7.750 | 7.250 | 7.400 | 6.326 | 1,011 |
| 2024-12-13 | 7.600 | 7.600 | 7.600 | 7.600 | 6.497 | 84 |
| 2024-12-12 | 7.450 | 7.450 | 7.450 | 7.450 | 6.368 | 227 |
| 2024-12-11 | 7.700 | 7.750 | 7.400 | 7.450 | 6.368 | 15,021 |
| 2024-12-09 | 7.400 | 7.450 | 7.400 | 7.450 | 6.368 | 559 |
| 2024-12-05 | 7.450 | 7.450 | 7.250 | 7.450 | 6.368 | 19 |
| 2024-12-04 | 7.150 | 7.150 | 7.150 | 7.150 | 6.112 | 203 |
| 2024-12-03 | 7.500 | 7.500 | 7.250 | 7.450 | 6.368 | 124 |
| 2024-11-29 | 7.550 | 7.550 | 7.500 | 7.500 | 6.411 | 110 |
| 2024-11-28 | 7.450 | 7.450 | 7.350 | 7.350 | 6.283 | 34 |
| 2024-11-27 | 7.350 | 7.600 | 7.300 | 7.300 | 6.240 | 359 |
| 2024-11-26 | 7.350 | 7.350 | 7.350 | 7.350 | 6.283 | 164 |
| 2024-11-25 | 7.500 | 7.750 | 7.350 | 7.350 | 6.283 | 55,905 |
| 2024-11-22 | 7.500 | 7.700 | 7.500 | 7.500 | 6.411 | 14,449 |
| 2024-11-21 | 7.500 | 7.600 | 7.350 | 7.500 | 6.411 | 8,568 |
| 2024-11-20 | 7.550 | 7.750 | 7.500 | 7.500 | 6.411 | 27,808 |
| 2024-11-19 | 7.350 | 7.350 | 7.350 | 7.350 | 6.283 | 18 |
| 2024-11-15 | 7.400 | 7.400 | 7.250 | 7.400 | 6.326 | 429 |
| 2024-11-14 | 7.500 | 7.500 | 7.250 | 7.350 | 6.283 | 581 |
| 2024-11-13 | 7.350 | 7.350 | 7.200 | 7.200 | 6.155 | 333 |
| 2024-11-12 | 7.350 | 7.350 | 7.350 | 7.350 | 6.283 | 139 |
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.