NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 14,966.00 | 14,966.00 | 14,800.00 | 14,880.00 | 14,342.20 | 1,091,965 |
| 2026-07-21 | 14,773.00 | 14,968.00 | 14,720.00 | 14,925.00 | 14,385.58 | 1,583,524 |
| 2026-07-20 | 14,788.00 | 14,982.00 | 14,788.00 | 14,892.00 | 14,353.77 | 1,024,421 |
| 2026-07-17 | 14,922.00 | 14,987.00 | 14,742.00 | 14,967.00 | 14,426.06 | 1,870,650 |
| 2026-07-16 | 14,922.00 | 14,953.00 | 14,817.00 | 14,920.00 | 14,380.76 | 1,186,357 |
| 2026-07-15 | 14,900.00 | 14,900.00 | 14,705.00 | 14,900.00 | 14,361.48 | 1,190,698 |
| 2026-07-14 | 14,655.00 | 14,843.00 | 14,619.00 | 14,800.00 | 14,265.09 | 967,349 |
| 2026-07-13 | 14,881.00 | 14,881.00 | 14,666.00 | 14,851.00 | 14,314.25 | 917,159 |
| 2026-07-10 | 14,700.00 | 14,872.00 | 14,671.00 | 14,770.00 | 14,236.18 | 1,381,344 |
| 2026-07-09 | 14,634.00 | 14,634.00 | 14,444.00 | 14,634.00 | 14,105.09 | 1,079,711 |
| 2026-07-08 | 14,644.00 | 14,644.00 | 14,388.00 | 14,516.00 | 13,991.36 | 1,632,278 |
| 2026-07-07 | 14,755.00 | 14,755.00 | 14,620.00 | 14,691.00 | 14,160.03 | 1,134,672 |
| 2026-07-06 | 14,855.00 | 14,855.00 | 14,590.00 | 14,653.00 | 14,123.41 | 1,090,614 |
| 2026-07-03 | 14,709.00 | 14,721.00 | 14,596.00 | 14,648.00 | 14,118.59 | 851,501 |
| 2026-07-02 | 14,490.00 | 14,659.00 | 14,490.00 | 14,574.00 | 14,047.26 | 1,277,470 |
| 2026-07-01 | 14,704.00 | 14,704.00 | 14,455.00 | 14,513.00 | 13,988.47 | 1,039,578 |
| 2026-06-30 | 14,670.00 | 14,766.00 | 14,519.00 | 14,647.00 | 14,117.62 | 2,032,450 |
| 2026-06-29 | 14,680.00 | 14,795.00 | 14,680.00 | 14,695.00 | 14,163.89 | 740,212 |
| 2026-06-26 | 14,642.00 | 14,698.00 | 14,597.00 | 14,670.00 | 14,139.79 | 864,471 |
| 2026-06-25 | 14,599.00 | 14,834.00 | 14,410.00 | 14,664.00 | 14,134.01 | 1,433,318 |
| 2026-06-24 | 14,251.00 | 14,600.00 | 14,251.00 | 14,529.00 | 14,003.89 | 1,267,883 |
| 2026-06-23 | 14,365.00 | 14,563.00 | 14,365.00 | 14,540.00 | 14,014.49 | 1,588,522 |
| 2026-06-22 | 14,550.00 | 14,578.00 | 14,407.00 | 14,500.00 | 13,975.94 | 2,323,149 |
| 2026-06-19 | 14,400.00 | 14,519.00 | 14,217.00 | 14,493.00 | 13,969.19 | 4,941,300 |
| 2026-06-18 | 14,507.00 | 14,507.00 | 14,314.00 | 14,400.00 | 13,879.55 | 3,852,925 |
| 2026-06-17 | 14,195.50 | 14,514.00 | 14,195.50 | 14,428.00 | 13,906.54 | 1,002,854 |
| 2026-06-15 | 14,294.00 | 14,537.00 | 14,294.00 | 14,372.00 | 13,852.56 | 1,226,837 |
| 2026-06-12 | 14,161.00 | 14,424.00 | 14,161.00 | 14,200.00 | 13,686.78 | 1,494,049 |
| 2026-06-11 | 14,048.00 | 14,310.00 | 13,968.00 | 14,199.00 | 13,685.81 | 974,450 |
| 2026-06-10 | 14,180.00 | 14,180.00 | 14,041.00 | 14,048.00 | 13,540.27 | 895,367 |
| 2026-06-09 | 13,869.00 | 14,155.00 | 13,869.00 | 14,059.00 | 13,550.87 | 1,547,271 |
| 2026-06-08 | 13,740.00 | 14,003.00 | 13,740.00 | 13,875.00 | 13,373.52 | 1,696,202 |
| 2026-06-05 | 13,800.00 | 13,892.00 | 13,695.00 | 13,790.00 | 13,291.60 | 1,250,459 |
| 2026-06-04 | 13,900.00 | 14,042.00 | 13,825.00 | 13,869.00 | 13,367.74 | 1,221,312 |
| 2026-06-03 | 13,945.00 | 14,064.00 | 13,927.00 | 13,996.00 | 13,490.15 | 837,362 |
| 2026-06-02 | 13,903.00 | 14,116.00 | 13,903.00 | 13,945.00 | 13,440.99 | 1,393,171 |
| 2026-06-01 | 14,000.00 | 14,215.00 | 13,909.00 | 14,005.00 | 13,498.83 | 1,415,250 |
| 2026-05-29 | 14,388.00 | 14,388.00 | 14,147.00 | 14,178.00 | 13,665.57 | 4,928,341 |
| 2026-05-28 | 14,210.00 | 14,331.00 | 14,210.00 | 14,319.00 | 13,801.48 | 1,023,193 |
| 2026-05-27 | 14,379.00 | 14,490.00 | 14,242.00 | 14,333.00 | 13,814.97 | 880,151 |
| 2026-05-26 | 14,267.00 | 14,428.00 | 14,192.00 | 14,353.00 | 13,834.25 | 1,041,720 |
| 2026-05-25 | 14,244.00 | 14,394.00 | 14,244.00 | 14,266.00 | 13,750.39 | 748,219 |
| 2026-05-22 | 14,300.00 | 14,345.00 | 14,165.00 | 14,242.00 | 13,727.26 | 785,479 |
| 2026-05-21 | 14,110.00 | 14,214.00 | 14,076.00 | 14,192.00 | 13,679.07 | 4,827,015 |
| 2026-05-20 | 14,200.00 | 14,221.00 | 14,113.00 | 14,148.00 | 13,636.66 | 1,287,492 |
| 2026-05-19 | 14,064.00 | 14,226.00 | 14,064.00 | 14,190.00 | 13,677.14 | 1,137,411 |
| 2026-05-18 | 14,176.00 | 14,214.00 | 14,040.00 | 14,201.00 | 13,687.74 | 1,266,089 |
| 2026-05-15 | 14,220.00 | 14,229.00 | 14,017.00 | 14,176.00 | 13,663.65 | 1,568,987 |
| 2026-05-14 | 14,100.00 | 14,245.00 | 14,087.00 | 14,101.00 | 13,591.36 | 993,298 |
| 2026-05-13 | 14,124.00 | 14,159.00 | 13,856.00 | 14,000.00 | 13,494.01 | 1,299,876 |
| 2026-05-12 | 14,050.00 | 14,160.00 | 13,902.00 | 14,100.00 | 13,590.39 | 1,683,136 |
| 2026-05-11 | 14,294.00 | 14,294.00 | 14,050.00 | 14,086.00 | 13,576.90 | 1,751,288 |
| 2026-05-08 | 14,199.00 | 14,205.00 | 13,990.00 | 14,125.00 | 13,614.49 | 1,482,665 |
| 2026-05-07 | 14,350.00 | 14,350.00 | 14,124.00 | 14,175.00 | 13,662.68 | 1,565,160 |
| 2026-05-06 | 14,068.00 | 14,489.00 | 14,068.00 | 14,229.00 | 13,714.73 | 1,673,280 |
| 2026-05-05 | 14,190.00 | 14,190.00 | 13,991.00 | 14,050.00 | 13,542.20 | 1,657,927 |
| 2026-05-04 | 14,065.00 | 14,201.00 | 14,049.00 | 14,098.00 | 13,588.46 | 855,908 |
| 2026-04-30 | 14,203.00 | 14,203.00 | 13,960.00 | 14,100.00 | 13,590.39 | 1,615,981 |
| 2026-04-29 | 14,001.00 | 14,247.00 | 13,929.00 | 14,020.00 | 13,513.28 | 1,001,310 |
| 2026-04-28 | 14,129.00 | 14,315.00 | 14,129.00 | 14,182.00 | 13,669.43 | 1,578,158 |
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.