NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,187.00 | 14,218.00 | 13,966.00 | 14,003.00 | 14,003.00 | 1,475,288 |
| 2026-10-15 | 14,101.00 | 14,233.00 | 14,101.00 | 14,186.00 | 14,186.00 | 1,371,349 |
| 2026-10-14 | 14,157.00 | 14,224.00 | 13,981.00 | 14,075.00 | 14,075.00 | 1,298,156 |
| 2026-10-13 | 13,897.00 | 14,157.00 | 13,897.00 | 14,157.00 | 14,157.00 | 1,094,427 |
| 2026-10-12 | 14,300.00 | 14,300.00 | 13,979.00 | 13,985.00 | 13,985.00 | 1,192,194 |
| 2026-10-09 | 14,137.00 | 14,248.00 | 13,987.00 | 14,156.00 | 14,156.00 | 1,455,213 |
| 2026-10-08 | 14,104.00 | 14,104.00 | 13,884.00 | 13,986.00 | 13,986.00 | 1,255,634 |
| 2026-10-07 | 14,249.00 | 14,249.00 | 13,704.00 | 14,067.00 | 14,067.00 | 1,398,198 |
| 2026-10-06 | 14,088.00 | 14,301.00 | 13,955.00 | 14,040.00 | 14,040.00 | 1,835,302 |
| 2026-10-05 | 13,962.00 | 14,150.00 | 13,955.00 | 14,137.00 | 14,137.00 | 1,082,648 |
| 2026-10-02 | 14,349.00 | 14,349.00 | 13,953.00 | 14,119.00 | 14,119.00 | 1,125,685 |
| 2026-10-01 | 14,389.00 | 14,389.00 | 14,077.00 | 14,120.00 | 14,120.00 | 2,151,371 |
| 2026-09-30 | 14,320.00 | 14,431.00 | 14,268.00 | 14,427.00 | 14,427.00 | 1,846,176 |
| 2026-09-29 | 14,266.00 | 14,529.00 | 14,266.00 | 14,300.00 | 14,300.00 | 1,247,970 |
| 2026-09-28 | 14,280.00 | 14,516.00 | 14,280.00 | 14,432.00 | 14,432.00 | 1,438,907 |
| 2026-09-25 | 14,301.00 | 14,538.00 | 14,238.00 | 14,379.00 | 14,379.00 | 1,562,697 |
| 2026-09-23 | 14,250.00 | 14,630.00 | 14,250.00 | 14,500.00 | 14,500.00 | 3,003,920 |
| 2026-09-22 | 14,739.00 | 14,739.00 | 14,555.00 | 14,676.00 | 14,676.00 | 1,188,460 |
| 2026-09-21 | 14,633.00 | 14,633.00 | 14,406.00 | 14,626.00 | 14,626.00 | 1,179,801 |
| 2026-09-18 | 14,496.00 | 14,506.00 | 14,358.00 | 14,382.00 | 14,382.00 | 3,280,934 |
| 2026-09-17 | 14,205.00 | 14,513.00 | 14,065.00 | 14,496.00 | 14,496.00 | 3,663,638 |
| 2026-09-16 | 14,400.00 | 14,493.00 | 14,387.00 | 14,400.00 | 14,400.00 | 1,067,056 |
| 2026-09-15 | 14,518.00 | 14,518.00 | 14,266.00 | 14,518.00 | 14,518.00 | 1,615,230 |
| 2026-09-14 | 14,366.00 | 14,502.00 | 14,318.00 | 14,421.00 | 14,421.00 | 893,312 |
| 2026-09-11 | 14,400.00 | 14,448.00 | 14,288.00 | 14,366.00 | 14,366.00 | 846,805 |
| 2026-09-10 | 14,421.00 | 14,421.00 | 14,249.00 | 14,338.00 | 14,338.00 | 1,604,901 |
| 2026-09-09 | 14,650.00 | 14,653.00 | 14,226.00 | 14,383.00 | 14,383.00 | 1,237,280 |
| 2026-09-08 | 14,752.00 | 15,116.00 | 14,752.00 | 14,952.00 | 14,951.71 | 1,035,070 |
| 2026-09-07 | 15,082.00 | 15,082.00 | 14,905.00 | 15,005.00 | 15,004.71 | 563,701 |
| 2026-09-04 | 15,000.00 | 15,122.00 | 14,860.00 | 15,028.00 | 14,484.85 | 1,356,673 |
| 2026-09-03 | 14,950.00 | 15,012.00 | 14,788.00 | 14,892.00 | 14,353.77 | 790,668 |
| 2026-09-02 | 14,939.00 | 14,989.00 | 14,883.00 | 14,923.00 | 14,383.65 | 1,009,236 |
| 2026-09-01 | 15,000.00 | 15,202.00 | 14,940.00 | 14,940.00 | 14,400.03 | 1,824,221 |
| 2026-08-31 | 15,010.00 | 15,281.00 | 15,010.00 | 15,201.00 | 14,651.60 | 2,490,427 |
| 2026-08-28 | 14,970.00 | 15,218.00 | 14,970.00 | 15,209.00 | 14,659.31 | 1,389,927 |
| 2026-08-27 | 15,000.00 | 15,035.00 | 14,831.00 | 15,035.00 | 14,491.60 | 1,437,079 |
| 2026-08-26 | 15,100.00 | 15,103.00 | 14,852.00 | 14,940.00 | 14,400.03 | 1,568,312 |
| 2026-08-25 | 14,623.00 | 14,857.00 | 14,623.00 | 14,857.00 | 14,320.03 | 1,336,267 |
| 2026-08-24 | 15,064.00 | 15,064.00 | 14,620.00 | 14,765.00 | 14,231.36 | 1,610,564 |
| 2026-08-21 | 15,063.00 | 15,063.00 | 14,674.00 | 14,736.00 | 14,203.41 | 2,197,253 |
| 2026-08-20 | 14,800.00 | 15,000.00 | 14,775.00 | 14,984.00 | 14,442.44 | 1,967,874 |
| 2026-08-19 | 15,208.00 | 15,208.00 | 14,938.00 | 14,947.00 | 14,406.78 | 1,184,911 |
| 2026-08-18 | 15,207.00 | 15,207.00 | 14,750.00 | 14,955.00 | 14,414.49 | 1,579,397 |
| 2026-08-17 | 15,100.00 | 15,206.00 | 15,036.00 | 15,147.00 | 14,599.55 | 1,138,292 |
| 2026-08-14 | 15,296.00 | 15,296.00 | 14,999.00 | 15,056.00 | 14,511.84 | 1,486,460 |
| 2026-08-13 | 15,169.00 | 15,265.00 | 15,065.00 | 15,178.00 | 14,629.43 | 1,462,771 |
| 2026-08-12 | 15,232.00 | 15,232.00 | 15,082.00 | 15,144.00 | 14,596.66 | 1,607,683 |
| 2026-08-11 | 15,200.00 | 15,226.00 | 15,063.00 | 15,123.00 | 14,576.42 | 1,337,370 |
| 2026-08-07 | 15,250.00 | 15,250.00 | 14,996.00 | 15,198.00 | 14,648.71 | 843,107 |
| 2026-08-06 | 15,178.00 | 15,256.00 | 15,097.00 | 15,154.00 | 14,606.30 | 1,257,477 |
| 2026-08-05 | 15,236.00 | 15,236.00 | 14,981.00 | 15,101.00 | 14,555.21 | 1,231,815 |
| 2026-08-04 | 15,045.00 | 15,202.00 | 15,045.00 | 15,154.00 | 14,606.30 | 1,305,682 |
| 2026-08-03 | 15,071.00 | 15,180.00 | 15,070.00 | 15,100.00 | 14,554.25 | 1,617,930 |
| 2026-07-31 | 14,872.00 | 15,140.00 | 14,872.00 | 15,140.00 | 14,592.80 | 2,510,486 |
| 2026-07-30 | 14,720.00 | 14,990.00 | 14,720.00 | 14,963.00 | 14,422.20 | 1,292,334 |
| 2026-07-29 | 14,981.00 | 14,981.00 | 14,778.00 | 14,895.00 | 14,356.66 | 1,519,214 |
| 2026-07-28 | 14,900.00 | 14,913.00 | 14,737.00 | 14,850.00 | 14,313.29 | 1,173,104 |
| 2026-07-27 | 14,950.00 | 14,950.00 | 14,761.00 | 14,837.00 | 14,300.76 | 909,705 |
| 2026-07-24 | 14,634.00 | 14,892.00 | 14,634.00 | 14,892.00 | 14,353.77 | 787,963 |
| 2026-07-23 | 14,981.00 | 14,981.00 | 14,559.00 | 14,773.00 | 14,239.07 | 1,321,530 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 535.6794 ZAC |
| 2026-03-18 | 516.2372 ZAC |
| 2025-09-10 | 517.5334 ZAC |
| 2025-03-18 | 509.2010 ZAC |
| 2024-09-18 | 501.9796 ZAC |
| 2024-03-13 | 474.2050 ZAC |
| 2023-09-13 | 475.3160 ZAC |
| 2023-03-15 | 515.6817 ZAC |
| 2022-09-29 | 41,357.0000 ZAC |
| 2022-09-28 | 402.8799 ZAC |
| 2022-03-16 | 282.3230 ZAC |
| 2021-09-08 | 304.8820 ZAC |
| 2021-03-17 | 310.5670 ZAC |
| 2020-03-11 | 471.4800 ZAC |
| 2019-10-09 | 481.7200 ZAC |
| 2019-04-10 | 419.4100 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.