NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 10,251.00 | 10,680.00 | 10,251.00 | 10,428.00 | 7,623.90 | 692,154 |
| 2022-12-08 | 10,490.00 | 10,490.00 | 10,322.00 | 10,469.00 | 7,653.87 | 747,968 |
| 2022-12-07 | 10,415.00 | 10,500.00 | 10,347.00 | 10,413.00 | 7,612.93 | 1,109,695 |
| 2022-12-06 | 10,631.00 | 10,631.00 | 10,424.00 | 10,433.00 | 7,627.55 | 1,112,783 |
| 2022-12-05 | 10,268.00 | 10,603.00 | 10,268.00 | 10,500.00 | 7,676.53 | 1,660,167 |
| 2022-12-02 | 10,142.00 | 10,438.00 | 10,142.00 | 10,387.00 | 7,593.92 | 1,121,116 |
| 2022-12-01 | 10,175.00 | 10,383.00 | 10,014.00 | 10,181.00 | 7,443.31 | 2,129,443 |
| 2022-11-30 | 10,217.00 | 10,337.00 | 10,101.00 | 10,303.00 | 7,532.51 | 4,736,841 |
| 2022-11-29 | 10,303.00 | 10,340.00 | 10,066.00 | 10,141.00 | 7,414.07 | 983,482 |
| 2022-11-28 | 10,094.00 | 10,348.00 | 10,093.00 | 10,254.00 | 7,496.68 | 881,502 |
| 2022-11-25 | 10,230.00 | 10,384.00 | 10,165.00 | 10,252.00 | 7,495.22 | 1,112,012 |
| 2022-11-24 | 10,179.00 | 10,336.00 | 10,150.00 | 10,253.00 | 7,495.95 | 1,004,819 |
| 2022-11-23 | 10,106.00 | 10,159.00 | 10,096.00 | 10,115.00 | 7,395.06 | 1,011,773 |
| 2022-11-22 | 9,987.00 | 10,120.00 | 9,987.00 | 10,078.00 | 7,368.01 | 1,586,037 |
| 2022-11-21 | 9,981.00 | 10,055.00 | 9,944.00 | 10,004.00 | 7,313.91 | 1,071,620 |
| 2022-11-18 | 9,602.00 | 9,988.00 | 9,602.00 | 9,964.00 | 7,284.67 | 1,169,644 |
| 2022-11-17 | 9,750.00 | 9,855.00 | 9,644.00 | 9,684.00 | 7,079.96 | 748,165 |
| 2022-11-16 | 9,741.00 | 9,856.00 | 9,640.00 | 9,670.00 | 7,069.72 | 961,154 |
| 2022-11-15 | 9,602.00 | 9,875.00 | 9,602.00 | 9,794.00 | 7,160.38 | 1,263,048 |
| 2022-11-14 | 9,654.00 | 9,801.00 | 9,461.00 | 9,769.00 | 7,142.10 | 995,590 |
| 2022-11-11 | 9,251.00 | 9,680.00 | 9,251.00 | 9,619.00 | 7,032.44 | 900,571 |
| 2022-11-10 | 9,600.00 | 9,600.00 | 9,352.00 | 9,551.00 | 6,982.72 | 1,003,325 |
| 2022-11-09 | 9,585.00 | 9,585.00 | 9,325.00 | 9,536.00 | 6,971.76 | 1,308,384 |
| 2022-11-08 | 9,228.00 | 9,540.00 | 9,228.00 | 9,497.00 | 6,943.24 | 1,651,794 |
| 2022-11-07 | 9,360.00 | 9,483.00 | 9,215.00 | 9,443.00 | 6,903.76 | 1,232,462 |
| 2022-11-04 | 9,228.00 | 9,379.00 | 9,123.00 | 9,345.00 | 6,832.12 | 624,599 |
| 2022-11-03 | 9,232.00 | 9,232.00 | 9,044.00 | 9,141.00 | 6,682.97 | 897,860 |
| 2022-11-02 | 9,185.00 | 9,247.00 | 9,095.00 | 9,182.00 | 6,712.95 | 940,172 |
| 2022-11-01 | 8,901.00 | 9,466.00 | 8,901.00 | 9,257.00 | 6,767.78 | 3,107,003 |
| 2022-10-31 | 9,150.00 | 9,274.00 | 9,150.00 | 9,250.00 | 6,762.66 | 924,127 |
| 2022-10-28 | 9,270.00 | 9,309.00 | 9,090.00 | 9,226.00 | 6,745.12 | 1,137,982 |
| 2022-10-27 | 9,099.00 | 9,239.00 | 8,860.00 | 9,173.00 | 6,706.37 | 1,245,730 |
| 2022-10-26 | 8,737.00 | 9,132.00 | 8,736.00 | 8,986.00 | 6,569.65 | 1,352,090 |
| 2022-10-25 | 8,625.00 | 9,018.00 | 8,625.00 | 8,949.00 | 6,542.60 | 1,583,578 |
| 2022-10-24 | 8,796.00 | 8,796.00 | 8,595.00 | 8,763.00 | 6,406.62 | 1,129,163 |
| 2022-10-21 | 8,730.00 | 8,730.00 | 8,532.00 | 8,683.00 | 6,348.13 | 957,781 |
| 2022-10-20 | 8,501.00 | 8,812.00 | 8,501.00 | 8,776.00 | 6,416.12 | 1,259,807 |
| 2022-10-19 | 8,683.00 | 8,802.00 | 8,683.00 | 8,742.00 | 6,391.26 | 1,118,897 |
| 2022-10-18 | 8,610.00 | 8,820.00 | 8,602.00 | 8,798.00 | 6,432.20 | 2,158,041 |
| 2022-10-17 | 8,500.00 | 8,586.00 | 8,296.00 | 8,551.00 | 6,251.62 | 1,485,303 |
| 2022-10-14 | 8,350.00 | 8,469.00 | 8,257.00 | 8,332.00 | 6,091.51 | 1,078,425 |
| 2022-10-13 | 8,242.00 | 8,242.00 | 8,100.00 | 8,218.00 | 6,008.17 | 620,799 |
| 2022-10-12 | 8,200.00 | 8,335.00 | 8,159.00 | 8,254.00 | 6,034.49 | 857,621 |
| 2022-10-11 | 8,200.00 | 8,295.00 | 8,173.00 | 8,268.00 | 6,044.72 | 831,833 |
| 2022-10-10 | 8,164.00 | 8,370.00 | 8,164.00 | 8,270.00 | 6,046.18 | 690,319 |
| 2022-10-07 | 8,160.00 | 8,264.00 | 8,064.00 | 8,225.00 | 6,013.29 | 1,165,532 |
| 2022-10-06 | 8,126.00 | 8,225.00 | 8,119.00 | 8,174.00 | 5,976.00 | 658,674 |
| 2022-10-05 | 8,209.00 | 8,209.00 | 8,059.00 | 8,106.00 | 5,926.28 | 676,662 |
| 2022-10-04 | 8,278.00 | 8,278.00 | 8,127.00 | 8,198.00 | 5,993.55 | 1,200,012 |
| 2022-10-03 | 8,350.00 | 8,350.00 | 8,014.00 | 8,156.00 | 5,962.84 | 685,354 |
| 2022-09-30 | 8,240.00 | 8,240.00 | 7,905.00 | 8,106.00 | 5,926.28 | 1,423,789 |
| 2022-09-29 | 8,302.00 | 8,302.00 | 7,829.00 | 7,959.00 | 5,818.81 | 1,509,582 |
| 2022-09-28 | 8,261.00 | 8,261.00 | 7,941.00 | 8,068.00 | 5,898.50 | 1,722,914 |
| 2022-09-27 | 9,108.00 | 9,108.00 | 8,509.00 | 8,640.00 | 6,022.15 | 1,434,157 |
| 2022-09-26 | 9,002.00 | 9,002.00 | 8,670.00 | 8,788.00 | 6,125.30 | 948,492 |
| 2022-09-23 | 9,275.00 | 9,275.00 | 8,775.00 | 8,899.00 | 6,202.67 | 1,090,879 |
| 2022-09-22 | 9,100.00 | 9,213.00 | 9,041.00 | 9,180.00 | 6,398.53 | 1,721,692 |
| 2022-09-21 | 9,171.00 | 9,316.00 | 9,100.00 | 9,200.00 | 6,412.47 | 2,253,415 |
| 2022-09-20 | 9,200.00 | 9,295.00 | 9,078.00 | 9,230.00 | 6,433.38 | 1,438,079 |
| 2022-09-19 | 9,061.00 | 9,183.00 | 9,000.00 | 9,183.00 | 6,400.62 | 804,088 |
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.