NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 14,999.00 | 15,000.00 | 14,551.00 | 14,643.00 | 13,581.25 | 1,134,538 |
| 2026-01-27 | 14,818.00 | 14,818.00 | 14,606.00 | 14,631.00 | 13,570.12 | 1,819,570 |
| 2026-01-26 | 14,619.00 | 14,925.00 | 14,604.00 | 14,737.00 | 13,668.44 | 895,685 |
| 2026-01-23 | 14,908.00 | 14,908.00 | 14,625.00 | 14,739.00 | 13,670.29 | 1,123,762 |
| 2026-01-22 | 14,770.00 | 15,000.00 | 14,745.00 | 14,847.00 | 13,770.46 | 1,412,814 |
| 2026-01-21 | 14,490.00 | 14,797.00 | 14,490.00 | 14,715.00 | 13,648.03 | 730,568 |
| 2026-01-20 | 14,525.00 | 14,748.00 | 14,525.00 | 14,681.00 | 13,616.50 | 579,588 |
| 2026-01-19 | 14,411.00 | 14,743.00 | 14,411.00 | 14,651.00 | 13,588.67 | 838,261 |
| 2026-01-16 | 14,698.00 | 14,800.00 | 14,605.00 | 14,605.00 | 13,546.01 | 1,125,534 |
| 2026-01-15 | 14,563.00 | 14,779.00 | 14,563.00 | 14,638.00 | 13,576.62 | 1,360,890 |
| 2026-01-14 | 14,696.00 | 14,696.00 | 14,372.00 | 14,586.00 | 13,528.39 | 1,354,552 |
| 2026-01-13 | 14,501.00 | 14,709.00 | 14,501.00 | 14,654.00 | 13,591.46 | 903,065 |
| 2026-01-12 | 14,729.00 | 14,729.00 | 14,420.00 | 14,659.00 | 13,596.09 | 759,196 |
| 2026-01-09 | 14,666.00 | 14,800.00 | 14,666.00 | 14,710.00 | 13,643.40 | 790,349 |
| 2026-01-08 | 14,540.00 | 14,800.00 | 14,540.00 | 14,699.00 | 13,633.19 | 738,864 |
| 2026-01-07 | 14,707.00 | 14,707.00 | 14,540.00 | 14,610.00 | 13,550.65 | 1,246,467 |
| 2026-01-06 | 14,334.00 | 14,703.00 | 14,318.00 | 14,599.00 | 13,540.45 | 1,248,553 |
| 2026-01-05 | 14,175.00 | 14,493.00 | 14,175.00 | 14,335.00 | 13,295.59 | 775,876 |
| 2026-01-02 | 14,619.00 | 14,649.00 | 14,376.00 | 14,470.00 | 13,420.80 | 609,519 |
| 2025-12-31 | 14,799.00 | 14,799.00 | 14,579.00 | 14,585.00 | 13,527.46 | 299,709 |
| 2025-12-30 | 14,627.00 | 14,764.00 | 14,569.00 | 14,637.00 | 13,575.69 | 734,476 |
| 2025-12-29 | 14,601.00 | 14,671.00 | 14,549.00 | 14,574.00 | 13,517.26 | 504,327 |
| 2025-12-24 | 14,500.00 | 14,590.00 | 14,364.00 | 14,490.00 | 13,439.35 | 254,100 |
| 2025-12-23 | 14,444.00 | 14,447.00 | 14,279.00 | 14,399.00 | 13,354.95 | 1,283,298 |
| 2025-12-22 | 14,178.00 | 14,323.00 | 14,178.00 | 14,234.00 | 13,201.91 | 854,974 |
| 2025-12-19 | 14,300.00 | 14,475.00 | 14,190.00 | 14,330.00 | 13,290.95 | 3,598,176 |
| 2025-12-18 | 14,467.00 | 14,652.00 | 14,300.00 | 14,309.00 | 13,271.47 | 5,058,321 |
| 2025-12-17 | 14,477.00 | 14,523.00 | 14,164.00 | 14,465.00 | 13,416.16 | 1,698,839 |
| 2025-12-15 | 14,146.00 | 14,338.00 | 14,093.00 | 14,244.00 | 13,211.19 | 1,217,904 |
| 2025-12-12 | 14,482.00 | 14,482.00 | 14,121.00 | 14,168.00 | 13,140.70 | 1,592,216 |
| 2025-12-11 | 14,496.00 | 14,496.00 | 14,047.00 | 14,158.00 | 13,131.42 | 1,670,143 |
| 2025-12-10 | 14,126.00 | 14,156.00 | 13,850.00 | 14,086.00 | 13,064.64 | 904,794 |
| 2025-12-09 | 14,121.00 | 14,121.00 | 13,875.00 | 14,005.00 | 12,989.52 | 2,213,439 |
| 2025-12-08 | 14,278.00 | 14,320.00 | 13,989.00 | 14,023.00 | 13,006.21 | 1,464,637 |
| 2025-12-05 | 14,165.00 | 14,453.00 | 14,165.00 | 14,280.00 | 13,244.58 | 1,625,453 |
| 2025-12-04 | 14,519.00 | 14,519.00 | 14,318.00 | 14,391.00 | 13,347.53 | 1,215,693 |
| 2025-12-03 | 14,350.00 | 14,547.00 | 14,235.00 | 14,400.00 | 13,355.87 | 2,663,783 |
| 2025-12-02 | 14,392.00 | 14,607.00 | 14,392.00 | 14,480.00 | 13,430.07 | 1,413,004 |
| 2025-12-01 | 14,656.00 | 14,656.00 | 14,348.00 | 14,580.00 | 13,522.82 | 2,224,248 |
| 2025-11-28 | 14,679.00 | 14,750.00 | 14,614.00 | 14,659.00 | 13,596.09 | 1,737,215 |
| 2025-11-27 | 14,640.00 | 14,750.00 | 14,563.00 | 14,656.00 | 13,593.31 | 973,036 |
| 2025-11-26 | 14,700.00 | 14,720.00 | 14,499.00 | 14,708.00 | 13,641.54 | 1,855,717 |
| 2025-11-25 | 14,178.00 | 14,537.00 | 14,135.00 | 14,475.00 | 13,425.44 | 1,473,506 |
| 2025-11-24 | 14,629.00 | 14,629.00 | 14,100.00 | 14,100.00 | 13,077.63 | 6,953,729 |
| 2025-11-21 | 14,539.00 | 14,595.00 | 14,119.00 | 14,375.00 | 13,332.69 | 1,068,564 |
| 2025-11-20 | 14,149.00 | 14,743.00 | 14,149.00 | 14,471.00 | 13,421.73 | 1,515,977 |
| 2025-11-19 | 14,454.00 | 14,625.00 | 14,354.00 | 14,500.00 | 13,448.62 | 1,351,974 |
| 2025-11-18 | 14,599.00 | 14,822.00 | 14,468.00 | 14,525.00 | 13,471.81 | 1,267,857 |
| 2025-11-17 | 14,449.00 | 14,665.00 | 14,448.00 | 14,543.00 | 13,488.51 | 2,272,004 |
| 2025-11-14 | 14,550.00 | 14,625.00 | 14,404.00 | 14,449.00 | 13,401.32 | 1,153,986 |
| 2025-11-13 | 14,550.00 | 14,700.00 | 14,409.00 | 14,580.00 | 13,522.82 | 1,305,782 |
| 2025-11-12 | 14,299.00 | 14,471.00 | 14,175.00 | 14,393.00 | 13,349.38 | 599,398 |
| 2025-11-11 | 14,288.00 | 14,444.00 | 14,285.00 | 14,300.00 | 13,263.13 | 1,646,704 |
| 2025-11-10 | 14,320.00 | 14,353.00 | 14,154.00 | 14,330.00 | 13,290.95 | 782,380 |
| 2025-11-07 | 14,145.00 | 14,356.00 | 14,042.00 | 14,230.00 | 13,198.20 | 876,526 |
| 2025-11-06 | 14,200.00 | 14,301.00 | 13,885.00 | 14,166.00 | 13,138.84 | 1,384,213 |
| 2025-11-05 | 13,840.00 | 14,123.00 | 13,840.00 | 14,123.00 | 13,098.96 | 1,002,613 |
| 2025-11-04 | 13,950.00 | 14,115.00 | 13,809.00 | 14,061.00 | 13,041.45 | 821,604 |
| 2025-11-03 | 14,131.00 | 14,270.00 | 14,020.00 | 14,126.00 | 13,101.74 | 568,852 |
| 2025-10-31 | 14,289.00 | 14,289.00 | 13,980.00 | 14,040.00 | 13,021.98 | 1,162,285 |
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.