NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7.550 | 7.550 | 7.500 | 7.500 | 6.411 | 720 |
| 2024-11-08 | 7.300 | 7.500 | 7.300 | 7.500 | 6.411 | 735 |
| 2024-11-07 | 7.350 | 7.350 | 7.300 | 7.300 | 6.240 | 310 |
| 2024-11-06 | 7.250 | 7.250 | 7.250 | 7.250 | 6.198 | 1 |
| 2024-11-05 | 7.450 | 7.500 | 7.450 | 7.500 | 6.411 | 1,322 |
| 2024-11-04 | 7.300 | 7.400 | 7.300 | 7.400 | 6.326 | 343 |
| 2024-11-01 | 7.250 | 7.250 | 7.250 | 7.250 | 6.198 | 101 |
| 2024-10-31 | 7.300 | 7.300 | 7.200 | 7.200 | 6.155 | 2,876 |
| 2024-10-30 | 7.250 | 7.600 | 7.250 | 7.400 | 6.326 | 52,305 |
| 2024-10-29 | 7.600 | 7.600 | 7.450 | 7.600 | 6.497 | 11,993 |
| 2024-10-28 | 7.600 | 7.650 | 7.600 | 7.650 | 6.539 | 1,750 |
| 2024-10-25 | 7.450 | 7.500 | 7.450 | 7.500 | 6.411 | 122 |
| 2024-10-22 | 7.450 | 7.600 | 7.450 | 7.450 | 6.368 | 1,386 |
| 2024-10-21 | 7.400 | 7.450 | 7.350 | 7.350 | 6.283 | 609 |
| 2024-10-18 | 7.200 | 7.700 | 7.200 | 7.400 | 6.326 | 12,062 |
| 2024-10-17 | 7.150 | 7.700 | 7.150 | 7.200 | 6.155 | 2,222 |
| 2024-10-16 | 7.450 | 7.600 | 7.450 | 7.600 | 6.497 | 2,505 |
| 2024-10-15 | 7.250 | 7.450 | 7.250 | 7.300 | 6.240 | 19,337 |
| 2024-10-14 | 7.250 | 7.450 | 7.250 | 7.450 | 6.368 | 52 |
| 2024-10-11 | 7.200 | 7.200 | 7.200 | 7.200 | 6.155 | 4 |
| 2024-10-09 | 7.200 | 7.200 | 7.200 | 7.200 | 6.155 | 214 |
| 2024-10-08 | 7.450 | 7.450 | 7.450 | 7.450 | 6.368 | 188 |
| 2024-10-07 | 7.400 | 7.400 | 7.000 | 7.050 | 6.027 | 2,554 |
| 2024-10-04 | 7.550 | 7.550 | 7.200 | 7.200 | 6.155 | 1,878 |
| 2024-10-03 | 7.550 | 7.550 | 7.200 | 7.200 | 6.155 | 222 |
| 2024-10-02 | 7.650 | 7.650 | 7.500 | 7.600 | 6.497 | 1,051 |
| 2024-10-01 | 7.700 | 7.700 | 7.700 | 7.700 | 6.582 | 426 |
| 2024-09-30 | 7.800 | 7.800 | 7.500 | 7.500 | 6.411 | 3,331 |
| 2024-09-27 | 7.600 | 7.800 | 7.400 | 7.800 | 6.668 | 134 |
| 2024-09-26 | 7.500 | 7.550 | 7.400 | 7.550 | 6.454 | 2,337 |
| 2024-09-24 | 7.250 | 7.250 | 7.250 | 7.250 | 6.198 | 201 |
| 2024-09-23 | 7.400 | 7.550 | 7.400 | 7.500 | 6.411 | 69 |
| 2024-09-19 | 7.550 | 7.550 | 7.550 | 7.550 | 6.454 | 2,313 |
| 2024-09-18 | 7.450 | 7.650 | 7.200 | 7.350 | 6.051 | 9,525 |
| 2024-09-17 | 7.500 | 7.700 | 7.500 | 7.500 | 6.175 | 535 |
| 2024-09-12 | 7.600 | 7.600 | 7.400 | 7.500 | 6.175 | 186 |
| 2024-09-11 | 7.600 | 7.600 | 7.400 | 7.500 | 6.175 | 930 |
| 2024-09-10 | 7.600 | 7.600 | 7.550 | 7.550 | 6.216 | 1,659 |
| 2024-09-09 | 7.550 | 7.550 | 7.400 | 7.400 | 6.092 | 1,819 |
| 2024-09-06 | 7.400 | 7.500 | 7.350 | 7.350 | 6.051 | 5,678 |
| 2024-09-05 | 7.400 | 7.400 | 7.400 | 7.400 | 6.092 | 4,854 |
| 2024-09-04 | 7.450 | 7.450 | 7.350 | 7.400 | 6.092 | 674 |
| 2024-09-03 | 7.250 | 7.500 | 7.000 | 7.400 | 6.092 | 1,454 |
| 2024-09-02 | 7.350 | 7.350 | 7.200 | 7.250 | 5.969 | 3,457 |
| 2024-08-30 | 7.350 | 7.400 | 7.300 | 7.400 | 6.092 | 3,272 |
| 2024-08-29 | 7.300 | 7.300 | 7.200 | 7.200 | 5.928 | 1,897 |
| 2024-08-28 | 7.500 | 7.500 | 7.250 | 7.250 | 5.969 | 924 |
| 2024-08-27 | 7.250 | 8.500 | 7.200 | 7.450 | 6.134 | 12,943 |
| 2024-08-26 | 7.100 | 7.200 | 7.100 | 7.200 | 5.928 | 306 |
| 2024-08-23 | 7.000 | 7.000 | 7.000 | 7.000 | 5.763 | 88 |
| 2024-08-22 | 7.000 | 7.000 | 7.000 | 7.000 | 5.763 | 393 |
| 2024-08-21 | 7.050 | 7.050 | 6.900 | 6.900 | 5.681 | 1,901 |
| 2024-08-20 | 7.050 | 7.100 | 7.050 | 7.100 | 5.845 | 984 |
| 2024-08-19 | 7.000 | 7.050 | 7.000 | 7.050 | 5.804 | 1,168 |
| 2024-08-15 | 7.100 | 7.100 | 7.100 | 7.100 | 5.845 | 103 |
| 2024-08-14 | 6.450 | 6.900 | 6.450 | 6.900 | 5.681 | 60 |
| 2024-08-13 | 6.850 | 6.850 | 6.850 | 6.850 | 5.640 | 1,830 |
| 2024-08-12 | 6.900 | 6.900 | 6.900 | 6.900 | 5.681 | 450 |
| 2024-08-08 | 6.950 | 6.950 | 6.900 | 6.900 | 5.681 | 992 |
| 2024-08-07 | 6.900 | 6.950 | 6.900 | 6.950 | 5.722 | 1,194 |
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.