NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 9,715.00 | 9,823.00 | 9,578.00 | 9,697.00 | 6,758.88 | 1,419,684 |
| 2022-03-24 | 9,650.00 | 9,810.00 | 9,650.00 | 9,710.00 | 6,767.94 | 1,042,860 |
| 2022-03-23 | 9,806.00 | 9,870.00 | 9,687.00 | 9,750.00 | 6,795.82 | 1,147,198 |
| 2022-03-22 | 10,000.00 | 10,050.00 | 9,550.00 | 9,750.00 | 6,795.82 | 1,529,270 |
| 2022-03-18 | 9,519.00 | 9,924.00 | 9,458.00 | 9,924.00 | 6,917.10 | 5,973,998 |
| 2022-03-17 | 9,326.00 | 9,750.00 | 9,326.00 | 9,616.00 | 6,702.43 | 3,859,024 |
| 2022-03-16 | 9,560.00 | 9,560.00 | 9,281.00 | 9,517.00 | 6,633.42 | 1,439,612 |
| 2022-03-15 | 9,601.00 | 9,601.00 | 9,201.00 | 9,322.00 | 6,300.72 | 1,950,399 |
| 2022-03-14 | 9,799.00 | 9,799.00 | 9,200.00 | 9,375.00 | 6,336.55 | 2,033,668 |
| 2022-03-11 | 9,060.00 | 9,559.00 | 9,060.00 | 9,402.00 | 6,354.80 | 1,756,472 |
| 2022-03-10 | 8,887.00 | 9,129.00 | 8,887.00 | 9,040.00 | 6,110.12 | 2,361,682 |
| 2022-03-09 | 8,901.00 | 8,991.00 | 8,715.00 | 8,850.00 | 5,981.70 | 1,711,181 |
| 2022-03-08 | 9,055.00 | 9,056.00 | 8,650.00 | 8,760.00 | 5,920.87 | 2,660,794 |
| 2022-03-07 | 9,425.00 | 9,425.00 | 8,605.00 | 9,142.00 | 6,179.06 | 2,460,553 |
| 2022-03-04 | 9,499.00 | 9,738.00 | 9,367.00 | 9,425.00 | 6,370.34 | 3,320,619 |
| 2022-03-03 | 9,900.00 | 9,998.00 | 9,732.00 | 9,760.00 | 6,596.77 | 970,978 |
| 2022-03-02 | 9,743.00 | 9,869.00 | 9,552.00 | 9,808.00 | 6,629.21 | 2,826,923 |
| 2022-03-01 | 9,922.00 | 10,159.00 | 9,702.00 | 9,849.00 | 6,656.92 | 2,010,604 |
| 2022-02-28 | 9,479.00 | 9,884.00 | 9,458.00 | 9,780.00 | 6,610.29 | 5,795,895 |
| 2022-02-25 | 9,808.00 | 9,808.00 | 9,275.00 | 9,640.00 | 6,515.66 | 3,104,802 |
| 2022-02-24 | 10,000.00 | 10,099.00 | 9,275.00 | 9,652.00 | 6,523.77 | 3,219,203 |
| 2022-02-23 | 10,150.00 | 10,382.00 | 10,140.00 | 10,317.00 | 6,973.24 | 743,187 |
| 2022-02-22 | 10,512.00 | 10,512.00 | 10,042.00 | 10,168.00 | 6,872.53 | 1,083,555 |
| 2022-02-21 | 10,734.00 | 10,794.00 | 10,460.00 | 10,486.00 | 7,087.47 | 1,016,447 |
| 2022-02-18 | 10,518.00 | 10,764.00 | 10,518.00 | 10,697.00 | 7,230.08 | 939,050 |
| 2022-02-17 | 10,774.00 | 10,813.00 | 10,643.00 | 10,720.00 | 7,245.63 | 1,000,126 |
| 2022-02-16 | 10,974.00 | 10,974.00 | 10,713.00 | 10,791.00 | 7,293.62 | 1,468,355 |
| 2022-02-15 | 10,595.00 | 10,700.00 | 10,392.00 | 10,653.00 | 7,200.35 | 1,683,386 |
| 2022-02-14 | 10,524.00 | 10,555.00 | 10,321.00 | 10,527.00 | 7,115.18 | 1,211,953 |
| 2022-02-11 | 10,385.00 | 10,571.00 | 10,321.00 | 10,524.00 | 7,113.15 | 984,370 |
| 2022-02-10 | 10,201.00 | 10,465.00 | 10,201.00 | 10,367.00 | 7,007.04 | 896,444 |
| 2022-02-09 | 10,299.00 | 10,479.00 | 10,168.00 | 10,449.00 | 7,062.46 | 1,354,899 |
| 2022-02-08 | 10,196.00 | 10,408.00 | 10,172.00 | 10,298.00 | 6,960.40 | 1,459,497 |
| 2022-02-07 | 10,406.00 | 10,406.00 | 10,189.00 | 10,262.00 | 6,936.07 | 1,412,280 |
| 2022-02-04 | 10,500.00 | 10,500.00 | 10,272.00 | 10,354.00 | 6,998.25 | 882,948 |
| 2022-02-03 | 10,301.00 | 10,475.00 | 10,301.00 | 10,424.00 | 7,045.56 | 2,494,098 |
| 2022-02-02 | 10,364.00 | 10,448.00 | 10,284.00 | 10,413.00 | 7,038.13 | 698,919 |
| 2022-02-01 | 10,396.00 | 10,768.00 | 10,304.00 | 10,364.00 | 7,005.01 | 603,076 |
| 2022-01-31 | 10,203.00 | 10,531.00 | 10,201.00 | 10,474.00 | 7,079.36 | 1,428,074 |
| 2022-01-28 | 10,231.00 | 10,394.00 | 10,166.00 | 10,366.00 | 7,006.36 | 571,074 |
| 2022-01-27 | 10,171.00 | 10,214.00 | 9,904.00 | 10,206.00 | 6,898.22 | 450,330 |
| 2022-01-26 | 10,044.00 | 10,170.00 | 9,928.00 | 10,001.00 | 6,759.66 | 728,467 |
| 2022-01-25 | 10,306.00 | 10,493.00 | 10,100.00 | 10,102.00 | 6,827.93 | 933,875 |
| 2022-01-24 | 10,350.00 | 10,442.00 | 10,300.00 | 10,300.00 | 6,961.75 | 1,143,580 |
| 2022-01-21 | 10,383.00 | 10,778.00 | 10,360.00 | 10,421.00 | 7,043.54 | 1,096,062 |
| 2022-01-20 | 10,700.00 | 10,778.00 | 10,430.00 | 10,471.00 | 7,077.33 | 761,875 |
| 2022-01-19 | 10,676.00 | 10,725.00 | 10,570.00 | 10,611.00 | 7,171.96 | 556,458 |
| 2022-01-18 | 10,696.00 | 10,759.00 | 10,639.00 | 10,680.00 | 7,218.59 | 552,171 |
| 2022-01-17 | 10,695.00 | 10,800.00 | 10,638.00 | 10,781.00 | 7,286.86 | 911,777 |
| 2022-01-14 | 10,464.00 | 10,645.00 | 10,464.00 | 10,637.00 | 7,189.53 | 319,787 |
| 2022-01-13 | 10,425.00 | 10,611.00 | 10,424.00 | 10,599.00 | 7,163.85 | 571,241 |
| 2022-01-12 | 10,700.00 | 10,700.00 | 10,402.00 | 10,519.00 | 7,109.77 | 1,262,843 |
| 2022-01-11 | 10,660.00 | 10,716.00 | 10,569.00 | 10,632.00 | 7,186.15 | 873,755 |
| 2022-01-10 | 10,501.00 | 10,758.00 | 10,501.00 | 10,660.00 | 7,205.08 | 303,312 |
| 2022-01-07 | 10,521.00 | 10,805.00 | 10,521.00 | 10,700.00 | 7,232.11 | 702,102 |
| 2022-01-06 | 10,551.00 | 10,813.00 | 10,551.00 | 10,800.00 | 7,299.70 | 659,413 |
| 2022-01-05 | 10,778.00 | 10,778.00 | 10,662.00 | 10,757.00 | 7,270.64 | 765,252 |
| 2022-01-04 | 10,621.00 | 10,873.00 | 10,620.00 | 10,708.00 | 7,237.52 | 382,484 |
| 2022-01-03 | 10,500.00 | 10,879.00 | 10,500.00 | 10,729.00 | 7,251.71 | 301,559 |
| 2021-12-31 | 10,461.00 | 10,750.00 | 10,461.00 | 10,600.00 | 7,164.52 | 264,535 |
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.