NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 11,200.00 | 11,685.00 | 11,200.00 | 11,556.00 | 9,257.17 | 1,114,460 |
| 2023-11-27 | 11,600.00 | 11,645.00 | 11,496.00 | 11,520.00 | 9,228.34 | 1,370,350 |
| 2023-11-24 | 11,244.00 | 11,572.00 | 11,244.00 | 11,559.00 | 9,259.58 | 1,240,677 |
| 2023-11-23 | 11,056.00 | 11,495.00 | 11,056.00 | 11,474.00 | 9,191.49 | 2,041,506 |
| 2023-11-22 | 10,997.00 | 11,375.00 | 10,997.00 | 11,350.00 | 9,092.15 | 2,489,245 |
| 2023-11-21 | 10,778.00 | 11,251.00 | 10,778.00 | 11,136.00 | 8,920.73 | 3,187,738 |
| 2023-11-20 | 10,917.00 | 11,092.00 | 10,917.00 | 10,988.00 | 8,802.17 | 2,099,162 |
| 2023-11-17 | 11,043.00 | 11,043.00 | 10,734.00 | 10,950.00 | 8,771.73 | 2,333,411 |
| 2023-11-16 | 10,600.00 | 11,125.00 | 10,600.00 | 10,793.00 | 8,645.96 | 2,750,464 |
| 2023-11-15 | 10,669.00 | 10,965.00 | 10,669.00 | 10,946.00 | 8,768.52 | 1,622,318 |
| 2023-11-14 | 10,205.00 | 10,800.00 | 10,205.00 | 10,701.00 | 8,572.26 | 3,243,123 |
| 2023-11-13 | 10,550.00 | 10,691.00 | 10,462.00 | 10,518.00 | 8,425.66 | 905,364 |
| 2023-11-10 | 10,203.00 | 10,618.00 | 10,203.00 | 10,562.00 | 8,460.91 | 1,264,382 |
| 2023-11-09 | 10,324.00 | 10,464.00 | 10,239.00 | 10,400.00 | 8,331.14 | 1,645,642 |
| 2023-11-08 | 10,300.00 | 10,367.00 | 10,230.00 | 10,324.00 | 8,270.26 | 1,033,400 |
| 2023-11-07 | 10,380.00 | 10,380.00 | 10,192.00 | 10,219.00 | 8,186.14 | 1,107,261 |
| 2023-11-06 | 9,910.00 | 10,412.00 | 9,910.00 | 10,302.00 | 8,252.63 | 1,096,176 |
| 2023-11-03 | 10,140.00 | 10,424.00 | 10,100.00 | 10,342.00 | 8,284.67 | 1,441,556 |
| 2023-11-02 | 10,140.00 | 10,297.00 | 10,140.00 | 10,258.00 | 8,217.38 | 2,191,560 |
| 2023-11-01 | 9,900.00 | 10,193.00 | 9,900.00 | 10,181.00 | 8,155.70 | 1,519,063 |
| 2023-10-31 | 10,004.00 | 10,183.00 | 9,974.00 | 10,066.00 | 8,063.58 | 1,067,366 |
| 2023-10-30 | 9,939.00 | 10,050.00 | 9,929.00 | 10,032.00 | 8,036.34 | 797,877 |
| 2023-10-27 | 10,000.00 | 10,033.00 | 9,862.00 | 9,959.00 | 7,977.86 | 1,059,289 |
| 2023-10-26 | 10,048.00 | 10,048.00 | 9,839.00 | 9,952.00 | 7,972.26 | 1,364,525 |
| 2023-10-25 | 10,100.00 | 10,198.00 | 9,955.00 | 10,086.00 | 8,079.60 | 1,332,383 |
| 2023-10-24 | 10,080.00 | 10,096.00 | 9,810.00 | 10,073.00 | 8,069.19 | 1,199,234 |
| 2023-10-23 | 9,875.00 | 9,960.00 | 9,764.00 | 9,931.00 | 7,955.43 | 1,412,916 |
| 2023-10-20 | 10,138.00 | 10,140.00 | 9,921.00 | 9,989.00 | 8,001.90 | 1,542,803 |
| 2023-10-19 | 9,950.00 | 10,299.00 | 9,950.00 | 10,157.00 | 8,136.48 | 1,179,295 |
| 2023-10-18 | 10,112.00 | 10,215.00 | 10,045.00 | 10,126.00 | 8,111.64 | 870,890 |
| 2023-10-17 | 10,146.00 | 10,149.00 | 9,963.00 | 10,037.00 | 8,040.35 | 1,302,259 |
| 2023-10-16 | 10,203.00 | 10,203.00 | 9,974.00 | 10,143.00 | 8,125.26 | 848,709 |
| 2023-10-13 | 10,203.00 | 10,203.00 | 10,036.00 | 10,080.00 | 8,074.79 | 1,092,163 |
| 2023-10-12 | 10,400.00 | 10,400.00 | 10,117.00 | 10,203.00 | 8,173.33 | 1,333,157 |
| 2023-10-11 | 10,300.00 | 10,468.00 | 10,297.00 | 10,350.00 | 8,291.08 | 3,591,037 |
| 2023-10-10 | 10,523.00 | 10,539.00 | 10,302.00 | 10,410.00 | 8,339.15 | 1,671,468 |
| 2023-10-09 | 10,427.00 | 10,550.00 | 10,285.00 | 10,342.00 | 8,284.67 | 1,462,382 |
| 2023-10-06 | 10,301.00 | 10,426.00 | 10,290.00 | 10,395.00 | 8,327.13 | 2,002,240 |
| 2023-10-05 | 10,541.00 | 10,541.00 | 10,295.00 | 10,295.00 | 8,247.02 | 1,330,379 |
| 2023-10-04 | 10,580.00 | 10,580.00 | 10,289.00 | 10,389.00 | 8,322.33 | 1,065,796 |
| 2023-10-03 | 10,417.00 | 10,569.00 | 10,257.00 | 10,395.00 | 8,327.13 | 1,145,035 |
| 2023-10-02 | 10,410.00 | 10,482.00 | 10,257.00 | 10,257.00 | 8,216.58 | 977,517 |
| 2023-09-29 | 10,457.00 | 10,457.00 | 10,367.00 | 10,410.00 | 8,339.15 | 1,152,148 |
| 2023-09-28 | 10,365.00 | 10,460.00 | 10,318.00 | 10,385.00 | 8,319.12 | 1,034,185 |
| 2023-09-27 | 10,428.00 | 10,494.00 | 10,387.00 | 10,470.00 | 8,387.21 | 1,173,981 |
| 2023-09-26 | 10,633.00 | 10,633.00 | 10,218.00 | 10,465.00 | 8,383.21 | 1,232,177 |
| 2023-09-22 | 10,403.00 | 10,774.00 | 10,403.00 | 10,558.00 | 8,457.71 | 873,522 |
| 2023-09-21 | 10,654.00 | 10,654.00 | 10,436.00 | 10,632.00 | 8,516.99 | 2,990,658 |
| 2023-09-20 | 10,688.00 | 10,688.00 | 10,252.00 | 10,688.00 | 8,561.85 | 1,872,313 |
| 2023-09-19 | 10,651.00 | 10,700.00 | 10,297.00 | 10,435.00 | 8,359.17 | 1,483,417 |
| 2023-09-18 | 10,530.00 | 10,639.00 | 10,432.00 | 10,550.00 | 8,451.30 | 1,360,976 |
| 2023-09-15 | 10,700.00 | 10,744.00 | 10,551.00 | 10,633.00 | 8,517.79 | 3,393,706 |
| 2023-09-14 | 10,600.00 | 10,632.00 | 10,466.00 | 10,570.00 | 8,467.32 | 1,455,264 |
| 2023-09-13 | 10,735.00 | 10,751.00 | 10,516.00 | 10,606.00 | 8,496.16 | 1,574,108 |
| 2023-09-12 | 11,416.00 | 11,453.00 | 11,322.00 | 11,370.00 | 8,724.06 | 1,167,552 |
| 2023-09-11 | 11,414.00 | 11,542.00 | 11,340.00 | 11,421.00 | 8,763.19 | 1,469,973 |
| 2023-09-08 | 11,318.00 | 11,318.00 | 11,145.00 | 11,318.00 | 8,684.16 | 2,346,178 |
| 2023-09-07 | 11,195.00 | 11,281.00 | 11,162.00 | 11,168.00 | 8,569.07 | 1,311,825 |
| 2023-09-06 | 11,180.00 | 11,278.00 | 11,112.00 | 11,278.00 | 8,653.47 | 2,006,096 |
| 2023-09-05 | 11,240.00 | 11,310.00 | 11,180.00 | 11,180.00 | 8,578.27 | 1,261,978 |
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.