NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 11,484.00 | 11,484.00 | 11,280.00 | 11,338.00 | 8,699.50 | 1,188,164 |
| 2023-06-07 | 11,497.00 | 11,590.00 | 11,243.00 | 11,300.00 | 8,670.35 | 1,461,732 |
| 2023-06-06 | 11,533.00 | 11,613.00 | 11,370.00 | 11,584.00 | 8,888.26 | 1,628,729 |
| 2023-06-05 | 11,501.00 | 11,610.00 | 11,420.00 | 11,470.00 | 8,800.79 | 997,318 |
| 2023-06-02 | 11,500.00 | 11,579.00 | 11,421.00 | 11,502.00 | 8,825.34 | 1,210,624 |
| 2023-06-01 | 11,469.00 | 11,470.00 | 11,230.00 | 11,357.00 | 8,714.08 | 1,363,449 |
| 2023-05-31 | 11,400.00 | 11,489.00 | 11,254.00 | 11,264.00 | 8,642.73 | 3,547,856 |
| 2023-05-30 | 11,400.00 | 11,515.00 | 11,279.00 | 11,429.00 | 8,769.33 | 783,697 |
| 2023-05-29 | 11,350.00 | 11,460.00 | 11,213.00 | 11,270.00 | 8,647.33 | 498,421 |
| 2023-05-26 | 11,050.00 | 11,333.00 | 11,050.00 | 11,296.00 | 8,667.28 | 596,259 |
| 2023-05-25 | 10,979.00 | 11,390.00 | 10,979.00 | 11,251.00 | 8,632.75 | 776,789 |
| 2023-05-24 | 11,290.00 | 11,290.00 | 11,024.00 | 11,256.00 | 8,636.59 | 1,133,941 |
| 2023-05-23 | 11,000.00 | 11,286.00 | 11,000.00 | 11,121.00 | 8,533.00 | 1,141,002 |
| 2023-05-22 | 11,025.00 | 11,246.00 | 11,025.00 | 11,167.00 | 8,568.30 | 872,956 |
| 2023-05-19 | 10,730.00 | 11,278.00 | 10,730.00 | 11,121.00 | 8,533.00 | 1,151,040 |
| 2023-05-18 | 11,081.00 | 11,081.00 | 10,908.00 | 11,008.00 | 8,446.30 | 1,230,236 |
| 2023-05-17 | 11,082.00 | 11,082.00 | 10,871.00 | 10,900.00 | 8,363.43 | 1,428,625 |
| 2023-05-16 | 11,000.00 | 11,143.00 | 11,000.00 | 11,019.00 | 8,454.74 | 565,079 |
| 2023-05-15 | 10,853.00 | 11,144.00 | 10,853.00 | 11,093.00 | 8,511.52 | 1,444,570 |
| 2023-05-12 | 11,100.00 | 11,145.00 | 10,869.00 | 11,145.00 | 8,551.42 | 1,270,217 |
| 2023-05-11 | 11,108.00 | 11,108.00 | 10,834.00 | 11,000.00 | 8,440.16 | 1,486,167 |
| 2023-05-10 | 11,142.00 | 11,142.00 | 10,924.00 | 11,087.00 | 8,506.92 | 1,005,014 |
| 2023-05-09 | 11,100.00 | 11,120.00 | 10,866.00 | 11,105.00 | 8,520.73 | 954,791 |
| 2023-05-08 | 11,037.00 | 11,079.00 | 10,935.00 | 11,043.00 | 8,473.15 | 1,213,254 |
| 2023-05-05 | 10,907.00 | 11,037.00 | 10,907.00 | 11,037.00 | 8,468.55 | 986,057 |
| 2023-05-04 | 10,970.00 | 10,975.00 | 10,796.00 | 10,942.00 | 8,395.66 | 1,098,470 |
| 2023-05-03 | 10,800.00 | 11,037.00 | 10,727.00 | 10,957.00 | 8,407.17 | 1,151,917 |
| 2023-05-02 | 11,389.00 | 11,389.00 | 10,729.00 | 10,877.00 | 8,345.79 | 1,148,770 |
| 2023-04-28 | 11,000.00 | 11,090.00 | 10,725.00 | 11,054.00 | 8,481.60 | 1,800,008 |
| 2023-04-26 | 10,849.00 | 10,949.00 | 10,469.00 | 10,949.00 | 8,401.03 | 1,747,735 |
| 2023-04-25 | 10,550.00 | 10,716.00 | 10,472.00 | 10,520.00 | 8,071.86 | 1,256,063 |
| 2023-04-24 | 10,998.00 | 10,998.00 | 10,533.00 | 10,658.00 | 8,177.75 | 1,157,145 |
| 2023-04-21 | 10,999.00 | 11,000.00 | 10,615.00 | 10,688.00 | 8,200.77 | 895,958 |
| 2023-04-20 | 10,790.00 | 10,803.00 | 10,549.00 | 10,721.00 | 8,226.09 | 1,122,776 |
| 2023-04-19 | 10,708.00 | 10,708.00 | 10,576.00 | 10,617.00 | 8,146.29 | 1,835,198 |
| 2023-04-18 | 10,698.00 | 10,997.00 | 10,698.00 | 10,768.00 | 8,262.15 | 871,210 |
| 2023-04-17 | 10,729.00 | 10,867.00 | 10,729.00 | 10,849.00 | 8,324.30 | 746,493 |
| 2023-04-14 | 10,997.00 | 10,997.00 | 10,670.00 | 10,866.00 | 8,337.35 | 689,143 |
| 2023-04-13 | 10,775.00 | 10,981.00 | 10,500.00 | 10,981.00 | 8,425.58 | 1,424,445 |
| 2023-04-12 | 10,920.00 | 10,920.00 | 10,505.00 | 10,914.00 | 8,374.17 | 1,078,712 |
| 2023-04-11 | 10,625.00 | 10,971.00 | 10,581.00 | 10,710.00 | 8,217.65 | 1,898,960 |
| 2023-04-06 | 10,475.00 | 10,611.00 | 10,367.00 | 10,584.00 | 8,120.97 | 1,024,037 |
| 2023-04-05 | 10,450.00 | 10,475.00 | 10,383.00 | 10,447.00 | 8,015.85 | 723,454 |
| 2023-04-04 | 10,400.00 | 10,475.00 | 10,325.00 | 10,400.00 | 7,979.79 | 1,463,315 |
| 2023-04-03 | 10,454.00 | 10,552.00 | 10,256.00 | 10,349.00 | 7,940.66 | 2,056,207 |
| 2023-03-31 | 10,331.00 | 10,350.00 | 10,267.00 | 10,331.00 | 7,926.85 | 1,027,550 |
| 2023-03-30 | 10,450.00 | 10,450.00 | 10,155.00 | 10,322.00 | 7,919.94 | 1,217,383 |
| 2023-03-29 | 10,407.00 | 10,432.00 | 10,134.00 | 10,258.00 | 7,870.83 | 1,557,828 |
| 2023-03-28 | 10,286.00 | 10,539.00 | 10,286.00 | 10,350.00 | 7,941.42 | 1,473,361 |
| 2023-03-27 | 10,537.00 | 10,538.00 | 10,294.00 | 10,395.00 | 7,975.95 | 1,543,417 |
| 2023-03-24 | 10,454.00 | 10,454.00 | 10,238.00 | 10,386.00 | 7,969.05 | 1,642,678 |
| 2023-03-23 | 10,880.00 | 10,880.00 | 10,363.00 | 10,363.00 | 7,951.40 | 1,712,132 |
| 2023-03-22 | 10,460.00 | 10,728.00 | 10,460.00 | 10,585.00 | 8,121.74 | 1,430,068 |
| 2023-03-20 | 10,321.00 | 10,585.00 | 10,130.00 | 10,585.00 | 8,121.74 | 1,454,944 |
| 2023-03-17 | 10,857.00 | 10,857.00 | 10,395.00 | 10,415.00 | 7,991.30 | 3,257,179 |
| 2023-03-16 | 10,400.00 | 10,596.00 | 10,324.00 | 10,415.00 | 7,991.30 | 4,143,680 |
| 2023-03-15 | 10,460.00 | 10,596.00 | 10,150.00 | 10,300.00 | 7,903.06 | 2,170,368 |
| 2023-03-14 | 11,301.00 | 11,301.00 | 10,975.00 | 11,030.00 | 8,064.02 | 1,516,159 |
| 2023-03-13 | 11,781.00 | 11,781.00 | 10,973.00 | 11,189.00 | 8,180.26 | 2,282,739 |
| 2023-03-10 | 11,498.00 | 11,498.00 | 11,020.00 | 11,226.00 | 8,207.31 | 1,184,953 |
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.