NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,351.00 | 14,504.00 | 14,241.00 | 14,300.00 | 13,783.16 | 1,370,220 |
| 2026-04-23 | 14,472.00 | 14,472.00 | 14,367.00 | 14,408.00 | 13,887.26 | 648,519 |
| 2026-04-22 | 14,538.00 | 14,543.00 | 13,995.00 | 14,422.00 | 13,900.75 | 1,255,327 |
| 2026-04-21 | 14,100.00 | 14,511.00 | 14,099.00 | 14,457.00 | 13,934.49 | 1,329,652 |
| 2026-04-20 | 14,559.00 | 14,559.00 | 14,356.00 | 14,439.00 | 13,917.14 | 1,775,057 |
| 2026-04-17 | 14,300.00 | 14,602.00 | 14,290.00 | 14,508.00 | 13,983.65 | 1,833,729 |
| 2026-04-16 | 14,299.00 | 14,299.00 | 14,067.00 | 14,268.00 | 13,752.32 | 1,481,591 |
| 2026-04-15 | 14,200.00 | 14,274.00 | 14,115.00 | 14,190.00 | 13,677.14 | 1,404,619 |
| 2026-04-14 | 14,173.00 | 14,173.00 | 14,003.00 | 14,100.00 | 13,590.39 | 1,688,618 |
| 2026-04-13 | 13,731.00 | 13,992.00 | 13,731.00 | 13,901.00 | 13,398.58 | 1,115,890 |
| 2026-04-10 | 13,736.00 | 14,049.00 | 13,717.00 | 14,000.00 | 13,494.01 | 1,497,873 |
| 2026-04-09 | 13,578.00 | 13,983.00 | 13,578.00 | 13,794.00 | 13,295.45 | 1,610,253 |
| 2026-04-08 | 13,600.00 | 14,138.00 | 13,600.00 | 13,990.00 | 13,484.37 | 1,514,778 |
| 2026-04-07 | 13,707.00 | 13,707.00 | 13,477.50 | 13,579.00 | 13,088.22 | 1,737,027 |
| 2026-04-02 | 13,695.00 | 13,695.00 | 13,500.00 | 13,687.00 | 13,192.32 | 1,717,778 |
| 2026-04-01 | 13,997.00 | 13,997.00 | 13,525.00 | 13,789.00 | 13,290.63 | 1,785,285 |
| 2026-03-31 | 13,800.00 | 13,813.00 | 13,559.00 | 13,578.00 | 13,087.26 | 1,612,840 |
| 2026-03-30 | 13,790.00 | 13,790.00 | 13,445.00 | 13,674.00 | 13,179.79 | 2,294,247 |
| 2026-03-27 | 13,716.00 | 13,716.00 | 13,495.00 | 13,642.00 | 13,148.95 | 1,653,776 |
| 2026-03-26 | 13,977.00 | 13,977.00 | 13,690.00 | 13,700.00 | 13,204.85 | 1,976,078 |
| 2026-03-25 | 13,913.00 | 13,926.00 | 13,662.00 | 13,828.00 | 13,328.22 | 2,242,319 |
| 2026-03-24 | 13,415.00 | 13,688.00 | 13,415.00 | 13,620.00 | 13,127.74 | 1,545,402 |
| 2026-03-23 | 13,549.00 | 13,760.00 | 13,392.00 | 13,482.00 | 12,994.73 | 3,075,906 |
| 2026-03-20 | 13,403.00 | 13,743.00 | 13,403.00 | 13,550.00 | 13,060.27 | 5,351,749 |
| 2026-03-19 | 13,122.00 | 13,479.00 | 13,122.00 | 13,440.00 | 12,954.25 | 5,729,363 |
| 2026-03-18 | 13,255.00 | 13,543.00 | 13,214.00 | 13,250.00 | 12,771.11 | 1,837,987 |
| 2026-03-17 | 13,608.00 | 13,877.00 | 13,608.00 | 13,803.00 | 12,802.16 | 1,558,906 |
| 2026-03-16 | 13,655.00 | 13,841.00 | 13,565.00 | 13,800.00 | 12,799.38 | 2,690,568 |
| 2026-03-13 | 13,519.00 | 13,533.00 | 13,255.00 | 13,533.00 | 12,551.74 | 2,364,323 |
| 2026-03-12 | 13,861.00 | 13,861.00 | 13,405.00 | 13,452.00 | 12,476.61 | 1,794,185 |
| 2026-03-11 | 13,852.00 | 13,852.00 | 13,333.00 | 13,676.00 | 12,684.37 | 2,466,862 |
| 2026-03-10 | 13,940.00 | 13,976.00 | 13,600.00 | 13,733.00 | 12,737.24 | 3,158,557 |
| 2026-03-09 | 13,390.00 | 13,908.00 | 13,390.00 | 13,686.00 | 12,693.65 | 2,038,597 |
| 2026-03-06 | 14,160.00 | 14,246.00 | 13,820.00 | 13,939.00 | 12,928.30 | 1,096,370 |
| 2026-03-05 | 14,200.00 | 14,371.00 | 14,170.00 | 14,211.00 | 13,180.58 | 1,793,958 |
| 2026-03-04 | 14,333.00 | 14,469.00 | 14,194.00 | 14,225.00 | 13,193.56 | 1,566,154 |
| 2026-03-03 | 14,681.00 | 14,705.00 | 14,275.00 | 14,374.00 | 13,331.76 | 1,679,494 |
| 2026-03-02 | 14,804.00 | 15,072.00 | 14,561.00 | 14,700.00 | 13,634.12 | 1,530,170 |
| 2026-02-27 | 15,249.00 | 15,249.00 | 14,550.00 | 14,804.00 | 13,730.58 | 4,732,672 |
| 2026-02-26 | 14,850.00 | 15,201.00 | 14,550.00 | 14,720.00 | 13,652.67 | 2,199,952 |
| 2026-02-25 | 15,239.00 | 15,241.00 | 14,777.00 | 14,864.00 | 13,786.23 | 2,004,027 |
| 2026-02-24 | 15,259.00 | 15,259.00 | 15,023.00 | 15,239.00 | 14,134.04 | 905,789 |
| 2026-02-23 | 15,349.00 | 15,450.00 | 15,156.00 | 15,156.00 | 14,057.06 | 1,290,188 |
| 2026-02-20 | 14,939.00 | 15,348.00 | 14,939.00 | 15,297.00 | 14,187.83 | 2,027,201 |
| 2026-02-19 | 15,001.00 | 15,068.00 | 14,887.00 | 15,068.00 | 13,975.44 | 1,641,518 |
| 2026-02-18 | 14,905.00 | 15,061.00 | 14,875.00 | 14,918.00 | 13,836.31 | 1,431,318 |
| 2026-02-17 | 15,000.00 | 15,000.00 | 14,827.00 | 14,863.00 | 13,785.30 | 1,043,933 |
| 2026-02-16 | 14,800.00 | 14,979.00 | 14,760.00 | 14,858.00 | 13,780.67 | 880,251 |
| 2026-02-13 | 14,690.00 | 14,882.00 | 14,690.00 | 14,760.00 | 13,689.77 | 940,062 |
| 2026-02-12 | 14,745.00 | 14,855.00 | 14,681.00 | 14,845.00 | 13,768.61 | 1,502,144 |
| 2026-02-11 | 14,550.00 | 14,806.00 | 14,416.00 | 14,742.00 | 13,673.08 | 1,951,404 |
| 2026-02-10 | 14,525.00 | 14,655.00 | 14,406.00 | 14,600.00 | 13,541.37 | 1,907,353 |
| 2026-02-09 | 14,784.00 | 14,784.00 | 14,503.00 | 14,570.00 | 13,513.55 | 2,418,928 |
| 2026-02-06 | 14,628.00 | 14,796.00 | 14,628.00 | 14,682.00 | 13,617.43 | 1,682,671 |
| 2026-02-05 | 14,857.00 | 14,857.00 | 14,574.00 | 14,650.00 | 13,587.75 | 1,116,018 |
| 2026-02-04 | 14,692.00 | 14,732.00 | 14,534.00 | 14,603.00 | 13,544.16 | 1,620,973 |
| 2026-02-03 | 14,728.00 | 14,911.00 | 14,655.00 | 14,725.00 | 13,657.31 | 1,277,892 |
| 2026-02-02 | 14,655.00 | 14,800.00 | 14,407.00 | 14,728.00 | 13,660.09 | 1,737,619 |
| 2026-01-30 | 14,460.00 | 14,962.00 | 14,460.00 | 14,762.00 | 13,691.63 | 3,554,049 |
| 2026-01-29 | 14,675.00 | 14,900.00 | 14,675.00 | 14,845.00 | 13,768.61 | 1,699,674 |
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.