NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 12,664.00 | 13,201.00 | 12,664.00 | 13,100.00 | 10,880.45 | 1,867,545 |
| 2024-05-23 | 13,100.00 | 13,374.00 | 13,050.00 | 13,110.00 | 10,888.75 | 1,944,054 |
| 2024-05-22 | 12,870.00 | 13,243.00 | 12,839.00 | 13,100.00 | 10,880.45 | 2,455,828 |
| 2024-05-21 | 12,800.00 | 13,150.00 | 12,720.00 | 12,895.00 | 10,710.18 | 1,772,129 |
| 2024-05-20 | 12,545.00 | 12,750.00 | 12,497.00 | 12,750.00 | 10,589.75 | 1,057,515 |
| 2024-05-17 | 12,990.00 | 12,990.00 | 12,351.00 | 12,533.00 | 10,409.51 | 1,306,208 |
| 2024-05-16 | 12,837.00 | 12,844.00 | 12,453.00 | 12,500.00 | 10,382.10 | 1,625,452 |
| 2024-05-15 | 12,795.00 | 12,849.00 | 12,343.00 | 12,745.00 | 10,585.59 | 4,932,021 |
| 2024-05-14 | 12,885.00 | 12,885.00 | 12,556.00 | 12,629.00 | 10,489.25 | 1,644,825 |
| 2024-05-13 | 12,569.00 | 12,694.00 | 12,564.00 | 12,585.00 | 10,452.70 | 1,771,257 |
| 2024-05-10 | 12,800.00 | 12,823.00 | 12,491.00 | 12,578.00 | 10,446.89 | 1,932,347 |
| 2024-05-09 | 12,628.00 | 12,628.00 | 12,474.00 | 12,522.00 | 10,400.38 | 1,232,780 |
| 2024-05-08 | 12,895.00 | 12,895.00 | 12,376.00 | 12,575.00 | 10,444.40 | 2,090,876 |
| 2024-05-07 | 12,770.00 | 12,770.00 | 12,488.00 | 12,497.00 | 10,379.61 | 1,326,385 |
| 2024-05-06 | 12,478.00 | 12,820.00 | 12,478.00 | 12,500.00 | 10,382.10 | 1,314,854 |
| 2024-05-03 | 12,786.00 | 12,786.00 | 12,461.00 | 12,546.00 | 10,420.31 | 933,434 |
| 2024-05-02 | 12,799.00 | 12,880.00 | 12,685.00 | 12,783.00 | 10,617.16 | 2,079,222 |
| 2024-04-30 | 12,690.00 | 12,800.00 | 12,690.00 | 12,700.00 | 10,548.22 | 3,197,162 |
| 2024-04-29 | 12,700.00 | 12,962.00 | 12,700.00 | 12,700.00 | 10,548.22 | 1,733,270 |
| 2024-04-26 | 12,630.00 | 12,830.00 | 12,601.00 | 12,700.00 | 10,548.22 | 1,833,179 |
| 2024-04-25 | 12,800.00 | 12,803.00 | 12,549.00 | 12,600.00 | 10,465.16 | 2,338,935 |
| 2024-04-24 | 12,775.00 | 12,775.00 | 12,490.00 | 12,550.00 | 10,423.63 | 2,524,814 |
| 2024-04-23 | 12,700.00 | 12,705.00 | 12,400.00 | 12,514.00 | 10,393.73 | 1,229,616 |
| 2024-04-22 | 12,438.00 | 12,600.00 | 12,438.00 | 12,465.00 | 10,353.03 | 2,512,161 |
| 2024-04-19 | 12,733.00 | 12,733.00 | 12,477.00 | 12,521.00 | 10,399.55 | 1,642,321 |
| 2024-04-18 | 12,766.00 | 12,810.00 | 12,612.00 | 12,724.00 | 10,568.15 | 1,377,812 |
| 2024-04-17 | 12,853.00 | 12,853.00 | 12,721.00 | 12,721.00 | 10,565.66 | 1,960,809 |
| 2024-04-16 | 12,969.00 | 12,969.00 | 12,765.00 | 12,800.00 | 10,631.27 | 1,507,457 |
| 2024-04-15 | 12,779.00 | 12,954.00 | 12,765.00 | 12,913.00 | 10,725.13 | 1,649,873 |
| 2024-04-12 | 13,068.00 | 13,090.00 | 12,765.00 | 12,826.00 | 10,652.87 | 1,194,350 |
| 2024-04-11 | 12,937.00 | 13,104.00 | 12,900.00 | 13,104.00 | 10,883.77 | 1,340,465 |
| 2024-04-10 | 13,010.00 | 13,013.00 | 12,838.00 | 12,985.00 | 10,784.93 | 1,769,885 |
| 2024-04-09 | 12,850.00 | 12,986.00 | 12,820.00 | 12,911.00 | 10,723.47 | 984,055 |
| 2024-04-08 | 13,300.00 | 13,300.00 | 12,750.00 | 12,857.00 | 10,678.62 | 1,112,521 |
| 2024-04-05 | 13,067.00 | 13,067.00 | 12,820.00 | 12,949.00 | 10,755.03 | 1,047,135 |
| 2024-04-04 | 12,901.00 | 13,181.00 | 12,901.00 | 13,109.00 | 10,887.92 | 884,434 |
| 2024-04-03 | 12,796.00 | 13,053.00 | 12,796.00 | 13,026.00 | 10,818.98 | 1,315,984 |
| 2024-04-02 | 13,287.00 | 13,287.00 | 12,904.00 | 13,027.00 | 10,819.81 | 1,403,411 |
| 2024-03-28 | 13,000.00 | 13,248.00 | 12,997.00 | 13,080.00 | 10,863.83 | 823,761 |
| 2024-03-27 | 13,010.00 | 13,339.00 | 13,010.00 | 13,254.00 | 11,008.35 | 752,598 |
| 2024-03-26 | 12,788.00 | 13,271.00 | 12,788.00 | 13,271.00 | 11,022.47 | 1,576,249 |
| 2024-03-25 | 13,014.00 | 13,112.00 | 12,969.00 | 13,018.00 | 10,812.34 | 1,652,929 |
| 2024-03-22 | 12,900.00 | 13,024.00 | 12,793.00 | 13,013.00 | 10,808.19 | 1,263,730 |
| 2024-03-20 | 12,960.00 | 13,048.00 | 12,765.00 | 12,850.00 | 10,672.80 | 3,931,659 |
| 2024-03-19 | 12,962.00 | 13,173.00 | 12,942.00 | 12,975.00 | 10,776.62 | 2,140,357 |
| 2024-03-18 | 12,933.00 | 13,076.00 | 12,860.00 | 13,000.00 | 10,797.39 | 1,425,641 |
| 2024-03-15 | 13,108.00 | 13,124.00 | 12,931.00 | 12,931.00 | 10,740.08 | 5,526,991 |
| 2024-03-14 | 12,971.00 | 13,186.00 | 12,971.00 | 13,046.00 | 10,835.59 | 1,370,516 |
| 2024-03-13 | 13,000.00 | 13,057.00 | 12,800.00 | 13,000.00 | 10,797.39 | 2,162,228 |
| 2024-03-12 | 13,470.00 | 13,653.00 | 13,348.00 | 13,470.00 | 10,790.42 | 2,055,411 |
| 2024-03-11 | 13,414.00 | 13,592.00 | 13,406.00 | 13,468.00 | 10,788.82 | 2,432,982 |
| 2024-03-08 | 13,766.00 | 13,766.00 | 13,250.00 | 13,455.00 | 10,778.41 | 2,441,131 |
| 2024-03-07 | 13,605.00 | 13,606.00 | 13,318.00 | 13,385.00 | 10,722.33 | 2,521,590 |
| 2024-03-06 | 13,722.00 | 13,722.00 | 13,391.00 | 13,663.00 | 10,945.03 | 1,694,621 |
| 2024-03-05 | 13,557.00 | 13,564.00 | 13,301.00 | 13,528.00 | 10,836.89 | 2,453,652 |
| 2024-03-04 | 13,600.00 | 13,618.00 | 13,300.00 | 13,379.00 | 10,717.53 | 4,983,596 |
| 2024-03-01 | 13,393.00 | 13,624.00 | 13,350.00 | 13,462.00 | 10,784.02 | 1,393,337 |
| 2024-02-29 | 13,365.00 | 13,685.00 | 13,365.00 | 13,685.00 | 10,962.65 | 5,640,722 |
| 2024-02-28 | 13,300.00 | 13,377.00 | 13,295.00 | 13,307.00 | 10,659.85 | 1,964,616 |
| 2024-02-27 | 13,326.00 | 13,412.00 | 13,276.00 | 13,307.00 | 10,659.85 | 2,623,754 |
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.