NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 9,200.00 | 9,256.00 | 9,062.00 | 9,113.00 | 6,351.83 | 2,309,174 |
| 2022-09-15 | 9,055.00 | 9,194.00 | 9,040.00 | 9,113.00 | 6,351.83 | 2,658,270 |
| 2022-09-14 | 9,400.00 | 9,400.00 | 9,000.00 | 9,116.00 | 6,353.92 | 506,312 |
| 2022-09-13 | 9,400.00 | 9,408.00 | 9,153.00 | 9,171.00 | 6,392.26 | 798,390 |
| 2022-09-12 | 9,158.00 | 9,365.00 | 9,158.00 | 9,327.00 | 6,500.99 | 971,962 |
| 2022-09-09 | 9,001.00 | 9,236.00 | 9,001.00 | 9,130.00 | 6,363.68 | 1,042,266 |
| 2022-09-08 | 8,818.00 | 9,164.00 | 8,818.00 | 9,089.00 | 6,335.10 | 781,220 |
| 2022-09-07 | 9,066.00 | 9,066.00 | 8,920.00 | 8,954.00 | 6,241.01 | 594,509 |
| 2022-09-06 | 8,830.00 | 9,053.00 | 8,830.00 | 8,969.00 | 6,251.46 | 711,573 |
| 2022-09-05 | 8,800.00 | 8,918.00 | 8,782.00 | 8,822.00 | 6,149.00 | 786,875 |
| 2022-09-02 | 9,151.00 | 9,151.00 | 8,799.00 | 8,918.00 | 6,215.91 | 607,616 |
| 2022-09-01 | 9,137.00 | 9,160.00 | 8,834.00 | 8,900.00 | 6,203.37 | 1,175,259 |
| 2022-08-31 | 9,108.00 | 9,355.00 | 9,070.00 | 9,074.00 | 6,324.65 | 1,738,075 |
| 2022-08-30 | 9,395.00 | 9,396.00 | 9,130.00 | 9,134.00 | 6,366.47 | 1,083,337 |
| 2022-08-29 | 9,600.00 | 9,600.00 | 9,199.00 | 9,305.00 | 6,485.66 | 839,748 |
| 2022-08-26 | 9,300.00 | 9,443.00 | 9,230.00 | 9,306.00 | 6,486.35 | 716,692 |
| 2022-08-25 | 9,170.00 | 9,401.00 | 9,170.00 | 9,358.00 | 6,522.60 | 736,051 |
| 2022-08-24 | 9,410.00 | 9,429.00 | 9,076.00 | 9,293.00 | 6,477.29 | 1,637,720 |
| 2022-08-23 | 9,536.00 | 9,536.00 | 9,298.00 | 9,448.00 | 6,585.33 | 1,832,899 |
| 2022-08-22 | 9,550.00 | 9,550.00 | 9,250.00 | 9,358.00 | 6,522.60 | 976,230 |
| 2022-08-19 | 9,448.00 | 9,485.00 | 9,347.00 | 9,363.00 | 6,526.08 | 659,908 |
| 2022-08-18 | 9,503.00 | 9,558.00 | 9,481.00 | 9,482.00 | 6,609.03 | 705,185 |
| 2022-08-17 | 9,613.00 | 9,625.00 | 9,380.00 | 9,503.00 | 6,623.66 | 640,773 |
| 2022-08-16 | 9,642.00 | 9,661.00 | 9,600.00 | 9,624.00 | 6,708.00 | 771,782 |
| 2022-08-15 | 9,689.00 | 9,696.00 | 9,561.00 | 9,627.00 | 6,710.09 | 748,922 |
| 2022-08-12 | 9,550.00 | 9,645.00 | 9,520.00 | 9,618.00 | 6,703.82 | 763,421 |
| 2022-08-11 | 9,320.00 | 9,567.00 | 9,119.00 | 9,536.00 | 6,646.67 | 1,076,204 |
| 2022-08-10 | 9,336.00 | 9,562.00 | 9,336.00 | 9,504.00 | 6,624.36 | 1,143,949 |
| 2022-08-08 | 9,326.00 | 9,499.00 | 9,326.00 | 9,476.00 | 6,604.84 | 929,556 |
| 2022-08-05 | 9,150.00 | 9,388.00 | 9,150.00 | 9,370.00 | 6,530.96 | 785,393 |
| 2022-08-04 | 9,338.00 | 9,425.00 | 9,200.00 | 9,223.00 | 6,428.50 | 939,792 |
| 2022-08-03 | 9,350.00 | 9,359.00 | 9,141.00 | 9,316.00 | 6,493.32 | 748,096 |
| 2022-08-02 | 9,116.00 | 9,247.00 | 9,116.00 | 9,176.00 | 6,395.74 | 991,194 |
| 2022-08-01 | 9,203.00 | 9,203.00 | 9,017.00 | 9,145.00 | 6,374.14 | 903,576 |
| 2022-07-29 | 9,447.00 | 9,447.00 | 9,058.00 | 9,162.00 | 6,385.98 | 1,355,323 |
| 2022-07-28 | 9,348.00 | 9,450.00 | 9,348.00 | 9,359.00 | 6,523.29 | 1,925,075 |
| 2022-07-27 | 9,390.00 | 9,425.00 | 9,290.00 | 9,389.00 | 6,544.21 | 1,896,045 |
| 2022-07-26 | 9,400.00 | 9,448.00 | 9,289.00 | 9,386.00 | 6,542.11 | 3,134,443 |
| 2022-07-25 | 9,298.00 | 9,436.00 | 9,262.00 | 9,376.00 | 6,535.14 | 1,803,213 |
| 2022-07-22 | 9,285.00 | 9,369.00 | 9,212.00 | 9,344.00 | 6,512.84 | 932,077 |
| 2022-07-21 | 9,272.00 | 9,305.00 | 9,198.00 | 9,269.00 | 6,460.56 | 840,870 |
| 2022-07-20 | 9,250.00 | 9,295.00 | 9,212.00 | 9,268.00 | 6,459.87 | 663,195 |
| 2022-07-19 | 9,265.00 | 9,274.00 | 9,195.00 | 9,225.00 | 6,429.90 | 778,891 |
| 2022-07-18 | 9,051.00 | 9,332.00 | 9,051.00 | 9,204.00 | 6,415.26 | 1,626,552 |
| 2022-07-15 | 8,926.00 | 9,233.00 | 8,926.00 | 9,202.00 | 6,413.86 | 935,737 |
| 2022-07-14 | 8,859.00 | 9,148.00 | 8,859.00 | 9,084.00 | 6,331.62 | 1,315,183 |
| 2022-07-13 | 9,172.00 | 9,172.00 | 8,953.00 | 9,031.00 | 6,294.68 | 1,186,334 |
| 2022-07-12 | 8,950.00 | 9,167.00 | 8,950.00 | 9,112.00 | 6,351.13 | 1,159,593 |
| 2022-07-11 | 9,230.00 | 9,263.00 | 8,994.00 | 9,187.00 | 6,403.41 | 1,008,879 |
| 2022-07-08 | 8,949.00 | 9,208.00 | 8,874.00 | 9,157.00 | 6,382.50 | 1,255,165 |
| 2022-07-07 | 8,715.00 | 8,977.00 | 8,700.00 | 8,924.00 | 6,220.10 | 1,668,173 |
| 2022-07-06 | 8,571.00 | 8,809.00 | 8,571.00 | 8,715.00 | 6,074.42 | 3,938,303 |
| 2022-07-05 | 8,618.00 | 8,618.00 | 8,450.00 | 8,571.00 | 5,974.05 | 1,526,771 |
| 2022-07-04 | 8,616.00 | 8,691.00 | 8,570.00 | 8,600.00 | 5,994.27 | 974,909 |
| 2022-07-01 | 8,920.00 | 8,965.00 | 8,555.00 | 8,555.00 | 5,962.90 | 919,989 |
| 2022-06-30 | 8,850.00 | 9,011.00 | 8,501.00 | 8,709.00 | 6,070.24 | 1,872,315 |
| 2022-06-29 | 9,150.00 | 9,150.00 | 8,840.00 | 8,893.00 | 6,198.49 | 1,013,853 |
| 2022-06-28 | 9,155.00 | 9,213.00 | 9,065.00 | 9,098.00 | 6,341.38 | 734,005 |
| 2022-06-27 | 9,134.00 | 9,220.00 | 9,039.00 | 9,153.00 | 6,379.71 | 719,381 |
| 2022-06-24 | 9,051.00 | 9,156.00 | 9,028.00 | 9,133.00 | 6,365.77 | 731,980 |
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.