NEPI Rockcastle PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11,309.00	11,510.00	11,208.00	11,300.00	8,261.41	2,981,814
2023-03-08	11,270.00	11,405.00	11,072.00	11,390.00	8,327.21	1,656,154
2023-03-07	11,108.00	11,328.00	11,096.00	11,270.00	8,239.48	1,468,007
2023-03-06	11,500.00	11,500.00	10,975.00	11,081.00	8,101.30	1,075,569
2023-03-03	10,800.00	11,044.00	10,800.00	11,013.00	8,051.59	1,358,786
2023-03-02	11,141.00	11,199.00	10,800.00	10,866.00	7,944.12	1,337,031
2023-03-01	10,920.00	11,157.00	10,891.00	10,967.00	8,017.96	1,523,903
2023-02-28	10,954.00	11,017.00	10,869.00	11,017.00	8,054.51	3,251,120
2023-02-27	11,000.00	11,020.00	10,824.00	10,925.00	7,987.25	1,349,963
2023-02-24	11,040.00	11,040.00	10,892.00	10,913.00	7,978.48	914,123
2023-02-23	10,839.00	10,950.00	10,834.00	10,925.00	7,987.25	1,177,768
2023-02-22	10,860.00	10,951.00	10,778.00	10,831.00	7,918.53	1,655,588
2023-02-21	10,502.00	10,840.00	10,502.00	10,731.00	7,845.42	1,496,394
2023-02-20	10,864.00	10,917.00	10,754.00	10,800.00	7,895.86	721,788
2023-02-17	10,881.00	10,976.00	10,691.00	10,865.00	7,943.39	623,636
2023-02-16	10,870.00	10,995.00	10,783.00	10,806.00	7,900.25	1,225,175
2023-02-15	10,948.00	11,055.00	10,628.00	10,942.00	7,999.68	1,301,147
2023-02-14	10,850.00	11,050.00	10,741.00	10,886.00	7,958.74	1,135,324
2023-02-13	10,855.00	11,081.00	10,852.00	10,969.00	8,019.42	747,180
2023-02-10	11,136.00	11,136.00	10,860.00	10,943.00	8,000.41	1,327,230
2023-02-09	10,800.00	11,186.00	10,800.00	11,092.00	8,109.34	731,811
2023-02-08	11,029.00	11,085.00	10,931.00	11,036.00	8,068.40	808,477
2023-02-07	10,985.00	11,100.00	10,985.00	11,052.00	8,080.10	1,372,971
2023-02-06	11,015.00	11,065.00	10,915.00	11,035.00	8,067.67	1,081,451
2023-02-03	10,971.00	11,299.00	10,801.00	11,015.00	8,053.05	1,426,974
2023-02-02	10,976.00	10,981.00	10,778.00	10,840.00	7,925.11	1,466,622
2023-02-01	10,862.00	10,908.00	10,810.00	10,871.00	7,947.77	918,089
2023-01-31	10,800.00	10,859.00	10,702.00	10,805.00	7,899.52	1,846,712
2023-01-30	10,882.00	10,884.00	10,651.00	10,728.00	7,843.22	1,106,014
2023-01-27	10,692.00	10,779.00	10,692.00	10,692.00	7,816.91	1,236,217
2023-01-26	10,769.00	10,792.00	10,679.00	10,679.00	7,807.40	977,901
2023-01-25	10,801.00	10,801.00	10,576.00	10,707.00	7,827.87	1,093,076
2023-01-24	10,783.00	10,816.00	10,650.00	10,700.00	7,822.75	715,626
2023-01-23	10,675.00	10,938.00	10,675.00	10,763.00	7,868.81	541,552
2023-01-20	10,774.00	11,101.00	10,774.00	10,826.00	7,914.87	1,018,603
2023-01-19	10,650.00	10,979.00	10,650.00	10,886.00	7,958.74	996,774
2023-01-18	10,881.00	10,978.00	10,719.00	10,874.00	7,949.97	1,458,917
2023-01-17	10,871.00	10,871.00	10,726.00	10,770.00	7,873.93	1,533,762
2023-01-16	10,676.00	10,866.00	10,646.00	10,727.00	7,842.49	693,129
2023-01-13	10,647.00	10,750.00	10,647.00	10,676.00	7,805.21	921,366
2023-01-12	10,543.00	10,718.00	10,543.00	10,624.00	7,767.19	823,629
2023-01-11	10,633.50	10,633.50	10,512.00	10,563.00	7,722.59	857,523
2023-01-10	10,500.00	10,632.00	10,450.00	10,545.00	7,709.43	559,172
2023-01-09	10,050.00	10,664.00	10,050.00	10,595.00	7,745.99	1,059,316
2023-01-06	10,499.00	10,499.00	10,358.00	10,412.00	7,612.20	441,413
2023-01-05	10,527.00	10,527.00	10,272.00	10,389.00	7,595.38	614,600
2023-01-04	10,006.00	10,520.00	10,005.00	10,341.00	7,560.29	861,125
2023-01-03	10,238.00	10,473.00	10,238.00	10,470.00	7,654.60	787,865
2022-12-30	10,234.00	10,388.00	10,234.00	10,307.00	7,535.43	475,151
2022-12-29	10,208.00	10,498.00	10,208.00	10,365.00	7,577.84	493,886
2022-12-28	10,259.00	10,520.00	10,182.00	10,520.00	7,691.16	667,632
2022-12-23	10,002.00	10,514.00	10,001.00	10,406.00	7,607.81	444,429
2022-12-22	10,076.00	10,522.00	10,076.00	10,449.00	7,639.25	482,881
2022-12-21	10,409.00	10,513.00	10,000.00	10,500.00	7,676.53	529,622
2022-12-20	10,406.00	10,493.00	10,271.00	10,450.00	7,639.98	1,171,750
2022-12-19	10,537.00	10,537.00	10,328.00	10,434.00	7,628.28	1,302,914
2022-12-15	10,201.00	10,571.00	10,201.00	10,307.00	7,535.43	5,955,127
2022-12-14	10,423.00	10,650.00	10,423.00	10,550.00	7,713.09	1,662,092
2022-12-13	10,270.00	10,700.00	10,270.00	10,552.00	7,714.55	736,471
2022-12-12	10,405.00	10,522.00	10,322.00	10,493.00	7,671.42	699,144

← NewerPage 16 of 21 · 1,249 trading daysOlder →

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.