NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 9,092.00 | 9,092.00 | 8,925.00 | 8,997.00 | 6,270.98 | 1,002,742 |
| 2022-06-22 | 9,072.00 | 9,103.00 | 8,887.00 | 9,060.00 | 6,314.89 | 428,695 |
| 2022-06-21 | 9,200.00 | 9,208.00 | 9,018.00 | 9,060.00 | 6,314.89 | 713,255 |
| 2022-06-20 | 8,927.00 | 9,177.00 | 8,927.00 | 9,015.00 | 6,283.52 | 467,764 |
| 2022-06-17 | 9,011.00 | 9,375.00 | 8,916.00 | 8,916.00 | 6,214.52 | 3,420,559 |
| 2022-06-15 | 9,194.00 | 9,425.00 | 9,061.00 | 9,297.00 | 6,480.08 | 3,481,177 |
| 2022-06-14 | 9,050.00 | 9,626.00 | 9,050.00 | 9,137.00 | 6,368.56 | 1,367,255 |
| 2022-06-13 | 9,550.00 | 9,551.00 | 9,070.00 | 9,197.00 | 6,410.38 | 1,436,076 |
| 2022-06-10 | 9,330.00 | 9,330.00 | 9,101.00 | 9,310.00 | 6,489.14 | 1,247,517 |
| 2022-06-09 | 9,166.00 | 9,425.00 | 9,154.00 | 9,227.00 | 6,431.29 | 945,231 |
| 2022-06-08 | 9,203.00 | 9,265.00 | 9,120.00 | 9,224.00 | 6,429.20 | 1,343,550 |
| 2022-06-07 | 9,401.00 | 9,401.00 | 9,101.00 | 9,173.00 | 6,393.65 | 579,401 |
| 2022-06-06 | 9,400.00 | 9,400.00 | 9,045.00 | 9,229.00 | 6,432.68 | 795,355 |
| 2022-06-03 | 9,301.00 | 9,412.00 | 9,177.00 | 9,211.00 | 6,420.14 | 1,023,505 |
| 2022-06-02 | 9,400.00 | 9,600.00 | 9,225.00 | 9,335.00 | 6,506.57 | 3,409,795 |
| 2022-06-01 | 9,750.00 | 9,825.00 | 9,458.00 | 9,502.00 | 6,622.97 | 1,390,307 |
| 2022-05-31 | 9,821.00 | 9,821.00 | 9,658.00 | 9,821.00 | 6,845.31 | 4,945,919 |
| 2022-05-30 | 9,550.00 | 9,843.00 | 9,550.00 | 9,761.00 | 6,803.49 | 1,177,938 |
| 2022-05-27 | 9,600.00 | 9,715.00 | 9,441.00 | 9,655.00 | 6,729.61 | 1,194,112 |
| 2022-05-26 | 9,500.00 | 9,500.00 | 9,012.00 | 9,446.00 | 6,583.93 | 1,263,664 |
| 2022-05-25 | 9,476.00 | 9,476.00 | 9,045.00 | 9,085.00 | 6,332.31 | 2,138,801 |
| 2022-05-24 | 9,426.00 | 9,426.00 | 9,276.00 | 9,365.00 | 6,527.48 | 1,002,558 |
| 2022-05-23 | 9,350.00 | 9,508.00 | 9,350.00 | 9,432.00 | 6,574.18 | 744,062 |
| 2022-05-20 | 9,432.00 | 9,569.50 | 9,150.00 | 9,457.00 | 6,591.60 | 1,085,697 |
| 2022-05-19 | 9,629.00 | 9,629.00 | 9,086.00 | 9,324.00 | 6,498.90 | 1,282,680 |
| 2022-05-18 | 9,625.00 | 9,625.00 | 9,430.00 | 9,472.00 | 6,602.06 | 1,091,738 |
| 2022-05-17 | 9,795.00 | 9,845.00 | 9,529.00 | 9,529.00 | 6,641.79 | 1,990,184 |
| 2022-05-16 | 9,576.00 | 9,705.00 | 9,576.00 | 9,705.00 | 6,764.46 | 838,211 |
| 2022-05-13 | 9,773.00 | 9,773.00 | 9,438.00 | 9,617.00 | 6,703.12 | 1,471,373 |
| 2022-05-12 | 9,100.00 | 9,266.00 | 9,057.00 | 9,255.00 | 6,450.81 | 928,431 |
| 2022-05-11 | 9,351.00 | 9,537.00 | 9,027.00 | 9,291.00 | 6,475.90 | 1,332,878 |
| 2022-05-10 | 9,271.00 | 9,310.00 | 9,033.00 | 9,211.00 | 6,420.14 | 1,222,532 |
| 2022-05-09 | 9,541.00 | 9,541.00 | 9,015.00 | 9,043.00 | 6,303.04 | 829,152 |
| 2022-05-06 | 9,340.00 | 9,340.00 | 8,980.00 | 9,157.00 | 6,382.50 | 958,848 |
| 2022-05-05 | 9,315.00 | 9,347.00 | 9,130.00 | 9,178.00 | 6,397.14 | 704,073 |
| 2022-05-04 | 9,446.00 | 9,638.00 | 9,320.00 | 9,338.00 | 6,508.66 | 801,502 |
| 2022-05-03 | 9,642.00 | 9,642.00 | 9,429.00 | 9,470.00 | 6,600.66 | 1,024,818 |
| 2022-04-29 | 9,701.00 | 9,745.00 | 9,494.00 | 9,611.00 | 6,698.94 | 783,716 |
| 2022-04-28 | 9,623.00 | 9,623.00 | 9,435.00 | 9,555.00 | 6,659.91 | 982,824 |
| 2022-04-26 | 9,503.00 | 9,602.00 | 9,433.00 | 9,445.00 | 6,583.24 | 1,154,592 |
| 2022-04-25 | 9,666.00 | 9,666.00 | 9,441.00 | 9,456.00 | 6,590.90 | 885,401 |
| 2022-04-22 | 9,606.00 | 9,695.00 | 9,484.00 | 9,630.00 | 6,712.18 | 506,281 |
| 2022-04-21 | 9,840.00 | 9,840.00 | 9,529.00 | 9,609.00 | 6,697.55 | 970,879 |
| 2022-04-20 | 9,516.00 | 9,706.00 | 9,516.00 | 9,607.00 | 6,696.15 | 680,889 |
| 2022-04-19 | 9,800.00 | 9,894.00 | 9,433.00 | 9,546.00 | 6,653.64 | 855,258 |
| 2022-04-14 | 9,702.00 | 9,800.00 | 9,524.00 | 9,577.00 | 6,675.24 | 1,036,004 |
| 2022-04-13 | 9,870.00 | 9,870.00 | 9,603.00 | 9,670.00 | 6,740.06 | 1,116,857 |
| 2022-04-12 | 9,814.00 | 9,860.00 | 9,658.00 | 9,817.00 | 6,842.52 | 913,273 |
| 2022-04-11 | 9,844.00 | 9,910.00 | 9,753.00 | 9,822.00 | 6,846.01 | 664,302 |
| 2022-04-08 | 9,803.00 | 9,969.00 | 9,758.00 | 9,840.00 | 6,858.56 | 814,014 |
| 2022-04-07 | 9,684.00 | 9,804.00 | 9,573.00 | 9,787.00 | 6,821.61 | 1,075,724 |
| 2022-04-06 | 9,800.00 | 9,903.00 | 9,705.00 | 9,796.00 | 6,827.89 | 1,087,666 |
| 2022-04-05 | 9,656.00 | 9,800.00 | 9,656.00 | 9,763.00 | 6,804.89 | 732,264 |
| 2022-04-04 | 9,767.00 | 9,832.00 | 9,694.00 | 9,715.00 | 6,771.43 | 555,951 |
| 2022-04-01 | 9,697.00 | 9,832.00 | 9,648.00 | 9,751.00 | 6,796.52 | 979,817 |
| 2022-03-31 | 9,778.00 | 9,806.00 | 9,664.00 | 9,707.00 | 6,765.85 | 1,894,663 |
| 2022-03-30 | 9,697.00 | 9,837.00 | 9,697.00 | 9,778.00 | 6,815.34 | 646,757 |
| 2022-03-29 | 9,671.00 | 9,839.00 | 9,604.00 | 9,815.00 | 6,841.13 | 830,416 |
| 2022-03-28 | 9,510.00 | 9,778.00 | 9,510.00 | 9,726.00 | 6,779.10 | 939,468 |
| 2022-03-25 | 9,715.00 | 9,823.00 | 9,578.00 | 9,697.00 | 6,758.88 | 1,419,684 |
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.