NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 10,450.00 | 10,823.00 | 10,202.00 | 10,752.00 | 7,267.26 | 604,996 |
| 2021-12-29 | 10,151.00 | 10,564.00 | 10,150.00 | 10,553.00 | 7,132.76 | 756,412 |
| 2021-12-28 | 10,448.00 | 10,543.00 | 10,300.00 | 10,486.00 | 7,087.47 | 811,376 |
| 2021-12-24 | 10,356.00 | 10,604.00 | 10,356.00 | 10,540.00 | 7,123.97 | 96,440 |
| 2021-12-23 | 10,650.00 | 10,651.00 | 10,574.00 | 10,650.00 | 7,198.32 | 645,914 |
| 2021-12-22 | 10,965.00 | 10,965.00 | 10,512.00 | 10,579.00 | 7,150.33 | 632,547 |
| 2021-12-21 | 10,599.00 | 10,683.00 | 10,298.00 | 10,600.00 | 7,164.52 | 744,889 |
| 2021-12-20 | 11,000.00 | 11,000.00 | 10,102.00 | 10,307.00 | 6,966.48 | 1,051,348 |
| 2021-12-17 | 10,520.00 | 10,701.00 | 10,410.00 | 10,576.00 | 7,148.30 | 5,041,564 |
| 2021-12-15 | 10,449.00 | 10,508.00 | 10,209.00 | 10,450.00 | 7,063.14 | 3,450,769 |
| 2021-12-14 | 10,338.00 | 10,375.00 | 10,100.00 | 10,149.00 | 6,859.69 | 1,573,685 |
| 2021-12-13 | 10,269.00 | 10,430.00 | 10,139.00 | 10,206.00 | 6,898.22 | 1,227,572 |
| 2021-12-10 | 10,377.00 | 10,441.00 | 10,240.00 | 10,365.00 | 7,005.69 | 768,471 |
| 2021-12-09 | 10,350.00 | 10,447.00 | 10,210.00 | 10,381.00 | 7,016.50 | 844,915 |
| 2021-12-08 | 10,339.00 | 10,407.00 | 10,155.00 | 10,310.00 | 6,968.51 | 958,501 |
| 2021-12-07 | 10,311.00 | 10,362.00 | 10,260.00 | 10,318.00 | 6,973.92 | 793,656 |
| 2021-12-06 | 10,100.00 | 10,429.00 | 10,085.00 | 10,298.00 | 6,960.40 | 779,597 |
| 2021-12-03 | 10,385.00 | 10,385.00 | 10,126.00 | 10,300.00 | 6,961.75 | 1,094,059 |
| 2021-12-02 | 10,003.00 | 10,228.00 | 9,902.00 | 10,201.00 | 6,894.84 | 1,004,651 |
| 2021-12-01 | 9,887.00 | 10,081.00 | 9,851.00 | 10,002.00 | 6,760.34 | 1,483,201 |
| 2021-11-30 | 9,839.00 | 9,944.00 | 9,772.00 | 9,865.00 | 6,667.74 | 2,859,572 |
| 2021-11-29 | 9,757.00 | 10,095.00 | 9,757.00 | 9,874.00 | 6,673.82 | 1,953,706 |
| 2021-11-26 | 10,245.00 | 10,245.00 | 9,732.00 | 9,822.00 | 6,638.67 | 1,699,789 |
| 2021-11-25 | 10,140.00 | 10,320.00 | 10,130.00 | 10,148.00 | 6,859.02 | 883,503 |
| 2021-11-24 | 10,322.00 | 10,378.00 | 10,142.00 | 10,220.00 | 6,907.68 | 1,144,306 |
| 2021-11-23 | 10,386.00 | 10,386.00 | 10,273.00 | 10,329.00 | 6,981.35 | 651,071 |
| 2021-11-22 | 10,298.00 | 10,412.00 | 10,298.00 | 10,325.00 | 6,978.65 | 1,063,882 |
| 2021-11-19 | 10,328.00 | 10,409.00 | 10,198.00 | 10,306.00 | 6,965.81 | 923,780 |
| 2021-11-18 | 10,647.00 | 10,647.00 | 10,150.00 | 10,310.00 | 6,968.51 | 1,827,755 |
| 2021-11-17 | 10,300.00 | 10,312.00 | 10,183.00 | 10,205.00 | 6,897.54 | 881,616 |
| 2021-11-16 | 10,300.00 | 10,302.00 | 10,135.00 | 10,185.00 | 6,884.02 | 1,328,228 |
| 2021-11-15 | 10,274.00 | 10,274.00 | 10,143.00 | 10,200.00 | 6,894.16 | 1,171,741 |
| 2021-11-12 | 10,370.00 | 10,380.00 | 10,146.00 | 10,210.00 | 6,900.92 | 917,958 |
| 2021-11-11 | 10,256.00 | 10,451.00 | 10,256.00 | 10,296.00 | 6,959.05 | 756,609 |
| 2021-11-10 | 10,319.00 | 10,493.00 | 10,216.00 | 10,290.00 | 6,954.99 | 718,742 |
| 2021-11-09 | 10,319.00 | 10,345.00 | 10,195.00 | 10,290.00 | 6,954.99 | 1,911,026 |
| 2021-11-08 | 10,659.00 | 10,659.00 | 10,133.00 | 10,304.00 | 6,964.46 | 1,272,988 |
| 2021-11-05 | 10,476.00 | 10,480.00 | 10,300.00 | 10,364.00 | 7,005.01 | 1,414,489 |
| 2021-11-04 | 10,409.00 | 10,683.00 | 10,409.00 | 10,444.00 | 7,059.08 | 586,194 |
| 2021-11-03 | 10,400.00 | 10,515.00 | 10,235.00 | 10,377.00 | 7,013.80 | 1,097,821 |
| 2021-11-02 | 10,372.00 | 10,372.00 | 10,153.00 | 10,251.00 | 6,928.63 | 2,440,644 |
| 2021-10-29 | 10,192.00 | 10,243.00 | 10,132.00 | 10,240.00 | 6,921.20 | 1,955,481 |
| 2021-10-28 | 10,320.00 | 10,352.00 | 10,197.00 | 10,270.00 | 6,941.48 | 1,565,998 |
| 2021-10-27 | 10,513.00 | 10,513.00 | 10,180.00 | 10,294.00 | 6,957.70 | 1,222,640 |
| 2021-10-26 | 10,063.00 | 10,253.00 | 10,063.00 | 10,209.00 | 6,900.25 | 1,005,580 |
| 2021-10-25 | 10,150.00 | 10,340.00 | 10,049.00 | 10,253.00 | 6,929.99 | 1,089,964 |
| 2021-10-22 | 10,155.00 | 10,256.00 | 10,155.00 | 10,250.00 | 6,927.96 | 779,581 |
| 2021-10-21 | 10,177.00 | 10,278.00 | 10,177.00 | 10,250.00 | 6,927.96 | 1,117,526 |
| 2021-10-20 | 10,489.00 | 10,497.00 | 10,218.00 | 10,270.00 | 6,941.48 | 953,297 |
← NewerPage 21 of 21 · 1,249 trading days
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.