NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 13,259.00 | 13,360.00 | 13,231.00 | 13,307.00 | 10,659.85 | 1,081,858 |
| 2024-02-23 | 13,091.00 | 13,301.00 | 13,025.00 | 13,283.00 | 10,640.62 | 1,035,162 |
| 2024-02-22 | 12,706.00 | 13,038.00 | 12,706.00 | 13,027.00 | 10,435.55 | 864,508 |
| 2024-02-21 | 12,401.00 | 12,850.00 | 12,392.00 | 12,709.00 | 10,180.81 | 1,256,771 |
| 2024-02-20 | 12,426.00 | 12,544.00 | 12,375.00 | 12,481.00 | 9,998.17 | 1,615,334 |
| 2024-02-19 | 12,649.00 | 12,649.00 | 12,250.00 | 12,481.00 | 9,998.17 | 1,297,315 |
| 2024-02-16 | 12,451.00 | 12,690.00 | 12,451.00 | 12,533.00 | 10,039.82 | 3,062,922 |
| 2024-02-15 | 12,713.00 | 12,736.00 | 12,585.00 | 12,660.00 | 10,141.56 | 1,968,776 |
| 2024-02-14 | 12,616.00 | 12,740.00 | 12,539.00 | 12,714.00 | 10,184.81 | 2,419,614 |
| 2024-02-13 | 12,732.00 | 12,817.00 | 12,300.00 | 12,635.00 | 10,121.53 | 8,261,953 |
| 2024-02-12 | 12,723.00 | 12,753.00 | 12,492.00 | 12,713.00 | 10,184.01 | 3,138,493 |
| 2024-02-09 | 12,725.00 | 12,783.00 | 12,583.00 | 12,605.00 | 10,097.50 | 1,460,364 |
| 2024-02-08 | 12,700.00 | 12,721.00 | 12,591.00 | 12,721.00 | 10,190.42 | 1,865,186 |
| 2024-02-07 | 12,553.00 | 12,675.00 | 12,550.00 | 12,675.00 | 10,153.57 | 1,562,623 |
| 2024-02-06 | 12,506.00 | 12,707.00 | 12,462.00 | 12,642.00 | 10,127.14 | 1,289,667 |
| 2024-02-05 | 12,675.00 | 12,702.00 | 12,558.00 | 12,689.00 | 10,164.79 | 2,191,274 |
| 2024-02-02 | 12,708.00 | 12,708.00 | 12,577.00 | 12,634.00 | 10,120.73 | 1,694,537 |
| 2024-02-01 | 12,480.00 | 12,625.00 | 12,480.00 | 12,542.00 | 10,047.03 | 1,344,778 |
| 2024-01-31 | 12,424.00 | 12,708.00 | 12,424.00 | 12,608.00 | 10,099.90 | 1,207,710 |
| 2024-01-30 | 12,270.00 | 12,527.00 | 12,261.00 | 12,523.00 | 10,031.81 | 2,137,510 |
| 2024-01-29 | 12,190.00 | 12,484.00 | 12,190.00 | 12,406.00 | 9,938.09 | 2,055,919 |
| 2024-01-26 | 12,305.00 | 12,364.00 | 12,280.00 | 12,340.00 | 9,885.21 | 897,757 |
| 2024-01-25 | 12,366.00 | 12,388.00 | 12,274.00 | 12,319.00 | 9,868.39 | 863,288 |
| 2024-01-24 | 12,441.00 | 12,490.00 | 12,290.00 | 12,366.00 | 9,906.04 | 1,941,997 |
| 2024-01-23 | 12,218.00 | 12,473.00 | 12,218.00 | 12,427.00 | 9,954.91 | 1,902,338 |
| 2024-01-22 | 12,420.00 | 12,473.00 | 12,245.00 | 12,383.00 | 9,919.66 | 995,340 |
| 2024-01-19 | 11,980.00 | 12,280.00 | 11,980.00 | 12,280.00 | 9,837.15 | 1,389,564 |
| 2024-01-18 | 11,969.00 | 12,145.00 | 11,969.00 | 12,009.00 | 9,620.06 | 1,941,046 |
| 2024-01-17 | 11,950.00 | 12,069.00 | 11,901.00 | 11,996.00 | 9,609.65 | 676,716 |
| 2024-01-16 | 12,065.00 | 12,125.00 | 11,990.00 | 12,104.00 | 9,696.16 | 1,027,639 |
| 2024-01-15 | 12,097.00 | 12,116.00 | 12,011.00 | 12,108.00 | 9,699.37 | 1,233,284 |
| 2024-01-12 | 12,083.00 | 12,151.00 | 11,995.00 | 12,029.00 | 9,636.08 | 849,841 |
| 2024-01-11 | 12,018.00 | 12,205.00 | 11,906.00 | 12,052.00 | 9,654.51 | 994,365 |
| 2024-01-10 | 12,191.00 | 12,349.00 | 12,078.00 | 12,140.00 | 9,725.00 | 1,233,121 |
| 2024-01-09 | 12,493.00 | 12,514.00 | 12,279.00 | 12,300.00 | 9,853.17 | 1,216,952 |
| 2024-01-08 | 12,444.00 | 12,484.00 | 12,291.00 | 12,405.00 | 9,937.28 | 546,407 |
| 2024-01-05 | 12,573.00 | 12,590.00 | 12,299.00 | 12,392.00 | 9,926.87 | 775,578 |
| 2024-01-04 | 12,321.00 | 12,664.00 | 12,298.00 | 12,580.00 | 10,077.47 | 689,706 |
| 2024-01-03 | 12,527.00 | 12,677.00 | 12,527.00 | 12,578.00 | 10,075.87 | 932,660 |
| 2024-01-02 | 12,574.00 | 12,701.00 | 12,574.00 | 12,620.00 | 10,109.51 | 545,370 |
| 2023-12-29 | 12,669.00 | 12,710.00 | 12,555.00 | 12,638.00 | 10,123.93 | 670,009 |
| 2023-12-28 | 12,695.00 | 12,695.00 | 12,556.00 | 12,610.00 | 10,101.50 | 758,483 |
| 2023-12-27 | 12,500.00 | 12,724.00 | 12,458.00 | 12,614.00 | 10,104.71 | 1,344,944 |
| 2023-12-22 | 12,322.00 | 12,632.00 | 12,295.00 | 12,392.00 | 9,926.87 | 467,467 |
| 2023-12-21 | 11,800.00 | 12,265.00 | 11,600.00 | 12,245.00 | 9,809.11 | 2,833,422 |
| 2023-12-20 | 12,207.00 | 12,223.00 | 11,900.00 | 12,150.00 | 9,733.01 | 640,547 |
| 2023-12-19 | 12,009.00 | 12,223.00 | 12,009.00 | 12,185.00 | 9,761.05 | 663,018 |
| 2023-12-18 | 12,298.00 | 12,325.00 | 11,736.00 | 12,200.00 | 9,773.06 | 1,897,626 |
| 2023-12-14 | 11,789.00 | 12,323.00 | 11,785.00 | 12,167.00 | 9,746.63 | 5,391,476 |
| 2023-12-13 | 11,700.00 | 11,836.00 | 11,700.00 | 11,789.00 | 9,443.82 | 2,008,072 |
| 2023-12-12 | 11,680.00 | 11,975.00 | 11,680.00 | 11,700.00 | 9,372.53 | 1,109,120 |
| 2023-12-11 | 11,702.00 | 11,845.00 | 11,680.00 | 11,790.00 | 9,444.63 | 1,135,931 |
| 2023-12-08 | 11,500.00 | 11,808.00 | 11,500.00 | 11,700.00 | 9,372.53 | 1,598,214 |
| 2023-12-07 | 11,886.00 | 11,893.00 | 11,720.00 | 11,756.00 | 9,417.39 | 1,342,769 |
| 2023-12-06 | 11,710.00 | 11,927.00 | 11,710.00 | 11,830.00 | 9,476.67 | 1,445,967 |
| 2023-12-05 | 11,703.00 | 11,892.00 | 11,703.00 | 11,752.00 | 9,414.18 | 1,315,174 |
| 2023-12-04 | 11,670.00 | 11,876.00 | 11,670.00 | 11,750.00 | 9,412.58 | 1,292,476 |
| 2023-12-01 | 11,476.00 | 11,732.00 | 11,476.00 | 11,680.00 | 9,356.51 | 873,322 |
| 2023-11-30 | 11,510.00 | 11,700.00 | 11,510.00 | 11,600.00 | 9,292.42 | 4,011,550 |
| 2023-11-29 | 11,425.00 | 11,727.00 | 11,424.00 | 11,609.00 | 9,299.63 | 702,407 |
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.