NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 13,893.00 | 14,103.00 | 13,893.00 | 13,990.00 | 11,619.65 | 755,425 |
| 2024-08-20 | 14,012.00 | 14,012.00 | 13,880.00 | 13,975.00 | 11,607.19 | 1,068,245 |
| 2024-08-19 | 14,100.00 | 14,166.00 | 13,836.00 | 13,912.00 | 11,554.87 | 1,873,703 |
| 2024-08-16 | 13,946.00 | 14,108.00 | 13,932.00 | 14,053.00 | 11,671.98 | 1,412,734 |
| 2024-08-15 | 13,879.00 | 14,000.00 | 13,825.00 | 13,850.00 | 11,503.37 | 1,139,845 |
| 2024-08-14 | 13,983.00 | 13,983.00 | 13,804.00 | 13,910.00 | 11,553.21 | 861,658 |
| 2024-08-13 | 13,602.00 | 13,875.00 | 13,602.00 | 13,849.00 | 11,502.54 | 1,019,877 |
| 2024-08-12 | 13,976.00 | 13,977.00 | 13,557.00 | 13,842.00 | 11,496.73 | 1,549,464 |
| 2024-08-08 | 13,250.00 | 13,929.00 | 13,250.00 | 13,890.00 | 11,536.59 | 1,493,803 |
| 2024-08-07 | 13,583.00 | 13,976.00 | 13,568.00 | 13,833.00 | 11,489.25 | 1,484,107 |
| 2024-08-06 | 13,401.00 | 13,775.00 | 13,401.00 | 13,695.00 | 11,374.63 | 1,464,313 |
| 2024-08-05 | 13,716.00 | 13,716.00 | 13,344.00 | 13,689.00 | 11,369.65 | 1,762,192 |
| 2024-08-02 | 13,695.00 | 13,695.00 | 13,561.00 | 13,631.00 | 11,321.48 | 1,259,029 |
| 2024-08-01 | 13,549.00 | 13,921.00 | 13,549.00 | 13,750.00 | 11,420.31 | 1,402,622 |
| 2024-07-31 | 13,598.00 | 13,772.00 | 13,542.00 | 13,772.00 | 11,438.59 | 1,713,886 |
| 2024-07-30 | 13,650.00 | 13,666.00 | 13,485.00 | 13,579.00 | 11,278.29 | 827,354 |
| 2024-07-29 | 13,370.00 | 13,640.00 | 13,370.00 | 13,598.00 | 11,294.07 | 1,704,609 |
| 2024-07-26 | 13,490.00 | 13,490.00 | 13,293.00 | 13,425.00 | 11,150.38 | 924,879 |
| 2024-07-25 | 13,295.00 | 13,359.00 | 13,100.00 | 13,355.00 | 11,092.24 | 704,897 |
| 2024-07-24 | 13,458.00 | 13,458.00 | 13,134.00 | 13,206.00 | 10,968.49 | 635,932 |
| 2024-07-23 | 13,267.00 | 13,267.00 | 13,050.00 | 13,235.00 | 10,992.57 | 745,863 |
| 2024-07-22 | 13,231.00 | 13,231.00 | 13,025.00 | 13,143.00 | 10,916.16 | 912,279 |
| 2024-07-19 | 13,105.00 | 13,105.00 | 12,965.00 | 13,052.00 | 10,840.58 | 787,206 |
| 2024-07-18 | 13,570.00 | 13,570.00 | 13,015.00 | 13,026.00 | 10,818.98 | 1,317,481 |
| 2024-07-17 | 13,577.00 | 13,577.00 | 13,009.00 | 13,126.00 | 10,902.04 | 1,300,274 |
| 2024-07-16 | 13,480.00 | 13,480.00 | 13,183.00 | 13,222.00 | 10,981.77 | 1,284,625 |
| 2024-07-15 | 13,322.00 | 13,500.00 | 13,191.00 | 13,500.00 | 11,212.67 | 2,005,936 |
| 2024-07-12 | 13,200.00 | 13,438.00 | 13,120.00 | 13,238.00 | 10,995.06 | 1,011,925 |
| 2024-07-11 | 13,140.00 | 13,140.00 | 13,021.00 | 13,098.00 | 10,878.78 | 1,167,455 |
| 2024-07-10 | 12,992.00 | 13,144.00 | 12,992.00 | 13,050.00 | 10,838.92 | 942,774 |
| 2024-07-09 | 13,112.00 | 13,127.00 | 12,936.00 | 13,089.00 | 10,871.31 | 772,962 |
| 2024-07-08 | 13,091.00 | 13,206.00 | 12,992.00 | 13,052.00 | 10,840.58 | 636,578 |
| 2024-07-05 | 13,046.00 | 13,213.00 | 13,046.00 | 13,096.00 | 10,877.12 | 693,848 |
| 2024-07-04 | 13,199.00 | 13,311.00 | 13,182.00 | 13,195.00 | 10,959.35 | 861,194 |
| 2024-07-03 | 13,114.00 | 13,260.00 | 12,957.00 | 13,189.00 | 10,954.37 | 2,096,845 |
| 2024-07-02 | 13,119.00 | 13,150.00 | 12,770.00 | 13,100.00 | 10,880.45 | 1,137,578 |
| 2024-07-01 | 12,861.00 | 13,300.00 | 12,861.00 | 12,918.00 | 10,729.28 | 1,293,563 |
| 2024-06-28 | 13,211.00 | 13,211.00 | 13,012.00 | 13,137.00 | 10,911.18 | 1,770,199 |
| 2024-06-27 | 13,347.00 | 13,347.00 | 12,853.00 | 13,025.00 | 10,818.15 | 883,478 |
| 2024-06-26 | 13,300.00 | 13,300.00 | 12,999.00 | 13,040.00 | 10,830.61 | 1,372,583 |
| 2024-06-25 | 13,150.00 | 13,346.00 | 13,004.00 | 13,065.00 | 10,851.38 | 1,386,359 |
| 2024-06-24 | 13,100.00 | 13,371.00 | 13,003.00 | 13,209.00 | 10,970.98 | 1,636,988 |
| 2024-06-21 | 13,666.00 | 13,666.00 | 12,923.00 | 13,100.00 | 10,880.45 | 5,410,325 |
| 2024-06-20 | 13,714.00 | 13,833.00 | 13,362.00 | 13,373.00 | 11,107.19 | 4,604,292 |
| 2024-06-19 | 13,311.00 | 13,766.00 | 13,299.00 | 13,698.00 | 11,377.13 | 2,524,264 |
| 2024-06-18 | 13,200.00 | 13,500.00 | 13,140.00 | 13,430.00 | 11,154.53 | 2,831,736 |
| 2024-06-14 | 13,518.00 | 13,527.00 | 13,205.00 | 13,366.00 | 11,101.38 | 1,587,013 |
| 2024-06-13 | 13,155.00 | 13,477.00 | 13,155.00 | 13,363.00 | 11,098.88 | 1,191,729 |
| 2024-06-12 | 13,419.00 | 13,448.00 | 13,253.00 | 13,421.00 | 11,147.06 | 1,176,983 |
| 2024-06-11 | 13,393.00 | 13,393.00 | 13,197.00 | 13,339.00 | 11,078.95 | 1,872,812 |
| 2024-06-10 | 13,220.00 | 13,499.00 | 13,220.00 | 13,339.00 | 11,078.95 | 1,152,478 |
| 2024-06-07 | 13,400.00 | 13,500.00 | 13,230.00 | 13,500.00 | 11,212.67 | 1,471,873 |
| 2024-06-06 | 13,398.00 | 13,452.00 | 13,050.00 | 13,396.00 | 11,126.29 | 1,009,185 |
| 2024-06-05 | 13,095.00 | 13,354.00 | 13,071.00 | 13,268.00 | 11,019.98 | 1,443,875 |
| 2024-06-04 | 13,425.00 | 13,425.00 | 12,900.00 | 13,095.00 | 10,876.29 | 1,236,457 |
| 2024-06-03 | 13,375.00 | 13,500.00 | 12,900.00 | 13,071.00 | 10,856.36 | 1,488,550 |
| 2024-05-31 | 12,999.00 | 13,017.50 | 12,814.00 | 12,982.00 | 10,782.44 | 3,610,244 |
| 2024-05-30 | 13,115.00 | 13,115.00 | 12,871.00 | 12,978.00 | 10,779.12 | 2,452,611 |
| 2024-05-28 | 13,000.00 | 13,087.00 | 12,859.00 | 13,030.00 | 10,822.31 | 1,996,240 |
| 2024-05-27 | 12,800.00 | 13,194.00 | 12,800.00 | 13,027.00 | 10,819.81 | 1,002,846 |
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.