NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 13,964.00 | 14,230.00 | 13,964.00 | 14,149.00 | 13,123.07 | 1,281,999 |
| 2025-10-29 | 14,381.00 | 14,381.00 | 14,010.00 | 14,128.00 | 13,103.60 | 893,450 |
| 2025-10-28 | 14,100.00 | 14,315.00 | 13,937.00 | 14,190.00 | 13,161.10 | 1,516,794 |
| 2025-10-27 | 14,029.00 | 14,098.00 | 13,841.00 | 13,912.00 | 12,903.26 | 1,104,335 |
| 2025-10-24 | 13,860.00 | 14,242.00 | 13,860.00 | 13,973.00 | 12,959.84 | 1,066,550 |
| 2025-10-23 | 13,976.00 | 14,097.00 | 13,861.00 | 14,064.00 | 13,044.24 | 1,509,024 |
| 2025-10-22 | 13,886.00 | 14,024.00 | 13,878.00 | 13,976.00 | 12,962.62 | 1,183,200 |
| 2025-10-21 | 13,894.00 | 13,930.00 | 13,706.00 | 13,840.00 | 12,836.48 | 1,196,862 |
| 2025-10-20 | 14,000.00 | 14,000.00 | 13,757.00 | 13,877.00 | 12,870.80 | 729,448 |
| 2025-10-17 | 13,663.00 | 13,872.00 | 13,659.00 | 13,800.00 | 12,799.38 | 1,370,813 |
| 2025-10-16 | 13,801.00 | 13,883.00 | 13,714.00 | 13,816.00 | 12,814.22 | 1,274,403 |
| 2025-10-15 | 14,125.00 | 14,190.00 | 13,800.00 | 13,800.00 | 12,799.38 | 4,436,659 |
| 2025-10-14 | 14,007.00 | 14,202.00 | 14,007.00 | 14,125.00 | 13,100.81 | 766,698 |
| 2025-10-13 | 14,095.00 | 14,156.00 | 13,941.00 | 14,095.00 | 13,072.99 | 1,123,848 |
| 2025-10-10 | 14,159.00 | 14,216.00 | 13,925.00 | 14,097.00 | 13,074.84 | 791,992 |
| 2025-10-09 | 13,922.00 | 14,097.00 | 13,808.00 | 14,029.00 | 13,011.78 | 1,024,517 |
| 2025-10-08 | 13,780.00 | 13,957.00 | 13,714.00 | 13,871.00 | 12,865.23 | 1,169,800 |
| 2025-10-07 | 14,037.00 | 14,037.00 | 13,780.00 | 13,850.00 | 12,845.75 | 1,682,955 |
| 2025-10-06 | 13,982.00 | 13,982.00 | 13,770.00 | 13,943.00 | 12,932.01 | 1,527,516 |
| 2025-10-03 | 14,063.00 | 14,063.00 | 13,548.00 | 13,910.00 | 12,901.40 | 1,077,496 |
| 2025-10-02 | 13,882.00 | 13,882.00 | 13,708.00 | 13,780.00 | 12,780.83 | 1,152,308 |
| 2025-10-01 | 13,948.00 | 13,948.00 | 13,638.00 | 13,710.00 | 12,715.91 | 1,290,744 |
| 2025-09-30 | 14,033.00 | 14,033.00 | 13,513.00 | 13,829.00 | 12,826.28 | 1,591,037 |
| 2025-09-29 | 13,682.00 | 13,682.00 | 13,481.00 | 13,656.00 | 12,665.82 | 981,478 |
| 2025-09-26 | 14,026.00 | 14,026.00 | 13,553.00 | 13,635.00 | 12,646.34 | 1,628,450 |
| 2025-09-25 | 13,801.00 | 13,958.00 | 13,735.00 | 13,755.00 | 12,757.64 | 1,574,247 |
| 2025-09-23 | 13,837.00 | 14,080.00 | 13,837.00 | 14,037.00 | 13,019.20 | 1,409,575 |
| 2025-09-22 | 13,850.00 | 14,059.00 | 13,693.00 | 13,920.00 | 12,910.68 | 1,741,990 |
| 2025-09-19 | 13,842.00 | 14,257.00 | 13,719.00 | 14,037.00 | 13,019.20 | 5,314,737 |
| 2025-09-18 | 13,888.00 | 13,923.00 | 13,678.00 | 13,812.00 | 12,810.51 | 3,784,232 |
| 2025-09-17 | 13,650.00 | 13,798.00 | 13,601.00 | 13,716.00 | 12,721.47 | 1,344,520 |
| 2025-09-16 | 13,750.00 | 13,750.00 | 13,529.00 | 13,675.00 | 12,683.44 | 1,805,551 |
| 2025-09-15 | 13,751.00 | 14,002.00 | 13,576.00 | 13,658.00 | 12,667.68 | 2,471,449 |
| 2025-09-12 | 14,010.00 | 14,036.00 | 13,806.00 | 13,840.00 | 12,836.48 | 1,740,412 |
| 2025-09-11 | 13,966.00 | 13,966.00 | 13,620.00 | 13,963.00 | 12,950.56 | 2,486,272 |
| 2025-09-10 | 14,254.00 | 14,254.00 | 13,669.00 | 13,769.00 | 12,770.63 | 2,068,404 |
| 2025-09-09 | 14,668.00 | 14,668.00 | 14,365.00 | 14,500.00 | 12,964.39 | 1,961,594 |
| 2025-09-08 | 14,557.56 | 14,557.56 | 14,233.00 | 14,453.00 | 12,922.36 | 1,726,139 |
| 2025-09-05 | 14,433.00 | 14,433.00 | 14,299.00 | 14,400.00 | 12,874.98 | 1,385,672 |
| 2025-09-04 | 14,270.00 | 14,489.00 | 14,243.00 | 14,308.00 | 12,792.72 | 2,974,845 |
| 2025-09-03 | 14,667.00 | 14,667.00 | 14,231.00 | 14,358.00 | 12,837.42 | 1,483,680 |
| 2025-09-02 | 14,813.00 | 14,813.00 | 14,532.00 | 14,645.00 | 13,094.03 | 1,512,281 |
| 2025-09-01 | 14,651.00 | 14,852.00 | 14,578.00 | 14,700.00 | 13,143.20 | 1,095,016 |
| 2025-08-29 | 14,743.00 | 14,743.00 | 14,544.00 | 14,651.00 | 13,099.39 | 1,363,829 |
| 2025-08-28 | 14,650.00 | 14,981.00 | 14,647.00 | 14,693.00 | 13,136.95 | 1,732,277 |
| 2025-08-27 | 14,625.00 | 14,645.00 | 14,437.00 | 14,620.00 | 13,071.68 | 993,705 |
| 2025-08-26 | 14,556.00 | 14,619.00 | 14,348.00 | 14,425.00 | 12,897.33 | 5,450,930 |
| 2025-08-25 | 14,741.00 | 14,741.00 | 14,576.00 | 14,627.00 | 13,077.94 | 957,673 |
| 2025-08-22 | 14,790.00 | 14,807.00 | 14,615.00 | 14,749.00 | 13,187.01 | 849,718 |
| 2025-08-21 | 14,715.00 | 14,715.00 | 14,588.00 | 14,640.00 | 13,089.56 | 1,068,687 |
| 2025-08-20 | 14,329.00 | 14,788.00 | 14,329.00 | 14,544.00 | 13,003.73 | 2,761,409 |
| 2025-08-19 | 14,350.00 | 14,475.00 | 14,277.00 | 14,360.00 | 12,839.21 | 1,371,604 |
| 2025-08-18 | 14,350.00 | 14,364.00 | 14,215.00 | 14,275.00 | 12,763.21 | 1,124,821 |
| 2025-08-15 | 14,166.00 | 14,304.00 | 14,166.00 | 14,230.00 | 12,722.98 | 1,405,693 |
| 2025-08-14 | 14,197.00 | 14,256.00 | 14,104.00 | 14,178.00 | 12,676.49 | 1,689,488 |
| 2025-08-13 | 14,291.00 | 14,291.00 | 14,138.00 | 14,149.00 | 12,650.56 | 1,794,173 |
| 2025-08-12 | 13,921.00 | 14,215.00 | 13,921.00 | 14,150.00 | 12,651.45 | 1,051,086 |
| 2025-08-11 | 14,070.00 | 14,155.00 | 13,989.00 | 14,100.00 | 12,606.75 | 1,347,831 |
| 2025-08-08 | 13,950.00 | 14,009.00 | 13,809.00 | 13,980.00 | 12,499.46 | 2,632,829 |
| 2025-08-07 | 13,713.00 | 13,857.00 | 13,713.00 | 13,809.00 | 12,346.57 | 826,017 |
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.