NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 11,195.00 | 11,299.00 | 11,151.00 | 11,280.00 | 8,655.00 | 2,066,296 |
| 2023-09-01 | 11,384.00 | 11,384.00 | 11,093.00 | 11,190.00 | 8,585.95 | 1,403,813 |
| 2023-08-31 | 11,550.00 | 11,550.00 | 11,235.00 | 11,334.00 | 8,696.44 | 2,216,716 |
| 2023-08-30 | 11,551.00 | 11,584.00 | 11,376.00 | 11,446.00 | 8,782.37 | 836,590 |
| 2023-08-29 | 11,556.00 | 11,650.00 | 11,461.00 | 11,461.00 | 8,793.88 | 811,907 |
| 2023-08-28 | 11,456.00 | 11,679.00 | 11,456.00 | 11,599.00 | 8,899.77 | 964,099 |
| 2023-08-25 | 11,252.00 | 11,658.00 | 11,252.00 | 11,592.00 | 8,894.40 | 1,574,541 |
| 2023-08-24 | 11,600.00 | 11,696.00 | 11,440.00 | 11,570.00 | 8,877.52 | 2,160,594 |
| 2023-08-23 | 11,457.00 | 11,673.00 | 11,457.00 | 11,600.00 | 8,900.53 | 1,382,362 |
| 2023-08-22 | 11,521.00 | 11,625.00 | 11,200.00 | 11,450.00 | 8,785.44 | 2,426,063 |
| 2023-08-21 | 11,601.00 | 11,647.00 | 11,462.00 | 11,600.00 | 8,900.53 | 1,563,470 |
| 2023-08-18 | 11,600.00 | 11,600.00 | 11,326.00 | 11,585.00 | 8,889.02 | 2,662,090 |
| 2023-08-17 | 11,797.00 | 11,816.00 | 11,535.00 | 11,602.00 | 8,902.07 | 2,634,172 |
| 2023-08-16 | 11,351.00 | 11,957.00 | 11,142.00 | 11,800.00 | 9,053.99 | 4,814,694 |
| 2023-08-15 | 11,335.00 | 11,335.00 | 11,108.00 | 11,324.00 | 8,688.76 | 1,127,299 |
| 2023-08-14 | 11,332.00 | 11,332.00 | 10,945.00 | 11,167.00 | 8,568.30 | 1,092,243 |
| 2023-08-11 | 11,189.00 | 11,370.00 | 11,189.00 | 11,203.00 | 8,595.92 | 1,056,170 |
| 2023-08-10 | 11,129.00 | 11,390.00 | 11,129.00 | 11,320.00 | 8,685.69 | 1,194,858 |
| 2023-08-08 | 11,050.00 | 11,211.00 | 10,967.00 | 11,137.00 | 8,545.28 | 1,172,463 |
| 2023-08-07 | 10,900.00 | 11,008.00 | 10,850.00 | 11,000.00 | 8,440.16 | 1,243,305 |
| 2023-08-04 | 10,761.00 | 10,860.00 | 10,761.00 | 10,830.00 | 8,309.72 | 1,140,929 |
| 2023-08-03 | 10,791.00 | 10,900.00 | 10,701.00 | 10,826.00 | 8,306.65 | 841,540 |
| 2023-08-02 | 10,746.00 | 10,894.00 | 10,714.00 | 10,877.00 | 8,345.79 | 1,630,325 |
| 2023-08-01 | 10,760.00 | 10,823.00 | 10,640.00 | 10,780.00 | 8,271.36 | 1,868,425 |
| 2023-07-31 | 10,599.00 | 10,839.00 | 10,599.00 | 10,715.00 | 8,221.48 | 1,355,488 |
| 2023-07-28 | 10,725.00 | 10,878.00 | 10,501.00 | 10,800.00 | 8,286.70 | 1,125,476 |
| 2023-07-27 | 10,950.00 | 10,950.00 | 10,708.00 | 10,814.00 | 8,297.45 | 1,016,136 |
| 2023-07-26 | 10,912.00 | 10,912.00 | 10,707.00 | 10,780.00 | 8,271.36 | 1,461,365 |
| 2023-07-25 | 10,960.00 | 11,036.00 | 10,750.00 | 10,790.00 | 8,279.03 | 912,827 |
| 2023-07-24 | 11,096.00 | 11,140.00 | 10,961.00 | 10,961.00 | 8,410.24 | 700,417 |
| 2023-07-21 | 10,501.00 | 11,175.00 | 10,501.00 | 11,000.00 | 8,440.16 | 671,092 |
| 2023-07-20 | 11,000.00 | 11,100.00 | 10,900.00 | 11,020.00 | 8,455.51 | 1,867,562 |
| 2023-07-19 | 11,150.00 | 11,233.00 | 11,074.00 | 11,100.00 | 8,516.89 | 1,088,800 |
| 2023-07-18 | 10,764.00 | 11,155.00 | 10,764.00 | 11,054.00 | 8,481.60 | 2,000,662 |
| 2023-07-17 | 10,799.00 | 11,159.00 | 10,799.00 | 11,084.00 | 8,504.61 | 1,246,730 |
| 2023-07-14 | 10,806.00 | 11,089.00 | 10,806.00 | 11,089.00 | 8,508.45 | 1,556,659 |
| 2023-07-13 | 10,999.00 | 10,999.00 | 10,794.00 | 10,821.00 | 8,302.82 | 1,296,536 |
| 2023-07-12 | 10,750.00 | 11,200.00 | 10,640.00 | 10,861.00 | 8,333.51 | 1,324,370 |
| 2023-07-11 | 10,916.00 | 10,916.00 | 10,755.00 | 10,822.00 | 8,303.58 | 750,527 |
| 2023-07-10 | 11,000.00 | 11,193.00 | 10,771.00 | 10,824.00 | 8,305.12 | 912,831 |
| 2023-07-07 | 10,901.00 | 11,069.00 | 10,838.00 | 11,000.00 | 8,440.16 | 603,732 |
| 2023-07-06 | 11,180.00 | 11,180.00 | 10,932.00 | 10,984.00 | 8,427.89 | 1,009,278 |
| 2023-07-05 | 11,156.00 | 11,162.00 | 11,044.00 | 11,080.00 | 8,501.54 | 599,472 |
| 2023-07-04 | 10,920.00 | 11,167.00 | 10,920.00 | 11,100.00 | 8,516.89 | 719,057 |
| 2023-07-03 | 11,104.00 | 11,215.00 | 11,016.00 | 11,084.00 | 8,504.61 | 720,151 |
| 2023-06-30 | 11,035.00 | 11,115.00 | 10,839.00 | 11,047.00 | 8,476.22 | 907,150 |
| 2023-06-29 | 10,730.00 | 11,000.00 | 10,601.00 | 10,847.00 | 8,322.77 | 643,247 |
| 2023-06-28 | 11,045.00 | 11,045.00 | 10,606.00 | 10,911.00 | 8,371.87 | 3,078,501 |
| 2023-06-27 | 10,700.00 | 10,954.00 | 10,575.00 | 10,751.00 | 8,249.11 | 1,537,175 |
| 2023-06-26 | 11,162.00 | 11,162.00 | 10,699.00 | 10,780.00 | 8,271.36 | 1,065,561 |
| 2023-06-23 | 10,950.00 | 11,033.00 | 10,901.00 | 10,960.00 | 8,409.47 | 1,375,729 |
| 2023-06-22 | 11,300.00 | 11,300.00 | 10,952.00 | 11,045.00 | 8,474.69 | 779,530 |
| 2023-06-21 | 11,050.00 | 11,228.00 | 10,980.00 | 11,110.00 | 8,524.56 | 1,544,871 |
| 2023-06-20 | 11,180.00 | 11,303.00 | 11,180.00 | 11,248.00 | 8,630.45 | 1,669,058 |
| 2023-06-19 | 11,080.00 | 11,308.00 | 11,080.00 | 11,279.00 | 8,654.23 | 1,757,386 |
| 2023-06-15 | 11,198.00 | 11,345.00 | 11,198.00 | 11,336.00 | 8,697.97 | 8,234,830 |
| 2023-06-14 | 11,146.00 | 11,308.00 | 11,138.00 | 11,253.00 | 8,634.29 | 1,948,833 |
| 2023-06-13 | 11,075.00 | 11,196.00 | 11,075.00 | 11,120.00 | 8,532.24 | 1,077,155 |
| 2023-06-12 | 11,138.00 | 11,198.00 | 11,109.00 | 11,137.00 | 8,545.28 | 1,132,472 |
| 2023-06-09 | 11,356.00 | 11,383.00 | 11,184.00 | 11,200.00 | 8,593.62 | 1,731,643 |
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.