NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 13,724.00 | 13,871.00 | 13,724.00 | 13,800.00 | 12,338.52 | 804,987 |
| 2025-08-05 | 13,749.00 | 13,827.00 | 13,650.00 | 13,768.00 | 12,309.91 | 1,688,082 |
| 2025-08-04 | 13,834.00 | 13,834.00 | 13,626.00 | 13,749.00 | 12,292.92 | 2,456,768 |
| 2025-08-01 | 13,900.00 | 13,900.00 | 13,593.00 | 13,755.00 | 12,298.28 | 1,764,688 |
| 2025-07-31 | 13,736.00 | 13,966.00 | 13,736.00 | 13,923.00 | 12,448.49 | 4,222,363 |
| 2025-07-30 | 13,935.00 | 13,935.00 | 13,747.00 | 13,770.00 | 12,311.70 | 1,625,944 |
| 2025-07-29 | 13,912.00 | 13,912.00 | 13,716.00 | 13,800.00 | 12,338.52 | 1,331,017 |
| 2025-07-28 | 13,875.00 | 13,875.00 | 13,720.00 | 13,788.00 | 12,327.79 | 1,640,907 |
| 2025-07-25 | 13,626.00 | 13,870.00 | 13,608.00 | 13,765.00 | 12,307.22 | 1,738,699 |
| 2025-07-24 | 13,898.00 | 13,898.00 | 13,600.00 | 13,684.00 | 12,234.80 | 1,057,779 |
| 2025-07-23 | 13,749.00 | 13,800.00 | 13,580.00 | 13,772.00 | 12,313.48 | 2,739,503 |
| 2025-07-22 | 13,963.00 | 13,966.00 | 13,500.00 | 13,680.00 | 12,231.23 | 2,493,593 |
| 2025-07-21 | 13,860.00 | 13,927.00 | 13,719.00 | 13,800.00 | 12,338.52 | 916,331 |
| 2025-07-18 | 13,724.00 | 13,838.00 | 13,649.00 | 13,720.00 | 12,266.99 | 1,066,543 |
| 2025-07-17 | 13,577.00 | 13,767.00 | 13,577.00 | 13,674.00 | 12,225.86 | 1,245,451 |
| 2025-07-16 | 13,650.00 | 13,732.00 | 13,564.00 | 13,665.00 | 12,217.82 | 916,921 |
| 2025-07-15 | 13,747.00 | 13,747.00 | 13,579.00 | 13,635.00 | 12,190.99 | 1,148,895 |
| 2025-07-14 | 13,557.00 | 13,615.00 | 13,294.00 | 13,615.00 | 12,173.11 | 1,018,699 |
| 2025-07-11 | 13,541.00 | 13,541.00 | 13,384.00 | 13,478.00 | 12,050.62 | 1,156,894 |
| 2025-07-10 | 13,500.00 | 13,630.00 | 13,471.00 | 13,575.00 | 12,137.35 | 942,024 |
| 2025-07-09 | 13,849.00 | 13,849.00 | 13,529.00 | 13,569.00 | 12,131.98 | 809,325 |
| 2025-07-08 | 13,623.00 | 13,653.00 | 13,539.00 | 13,619.00 | 12,176.69 | 1,095,044 |
| 2025-07-07 | 13,569.00 | 13,783.00 | 13,530.00 | 13,610.00 | 12,168.64 | 672,676 |
| 2025-07-04 | 13,399.00 | 13,868.00 | 13,369.00 | 13,660.00 | 12,213.34 | 1,046,668 |
| 2025-07-03 | 13,550.00 | 13,550.00 | 13,330.00 | 13,405.00 | 11,985.35 | 1,442,009 |
| 2025-07-02 | 13,592.00 | 13,600.00 | 13,245.00 | 13,421.00 | 11,999.66 | 2,354,844 |
| 2025-07-01 | 13,255.00 | 13,588.00 | 13,255.00 | 13,530.00 | 12,097.11 | 1,096,729 |
| 2025-06-30 | 13,500.00 | 13,619.00 | 13,472.00 | 13,495.00 | 12,065.82 | 1,550,703 |
| 2025-06-27 | 13,125.00 | 13,657.00 | 13,125.00 | 13,538.00 | 12,104.27 | 2,316,733 |
| 2025-06-26 | 13,505.00 | 13,505.00 | 13,298.00 | 13,382.00 | 11,964.79 | 2,737,638 |
| 2025-06-25 | 13,250.00 | 13,525.00 | 13,000.00 | 13,409.00 | 11,988.93 | 2,261,230 |
| 2025-06-24 | 13,500.00 | 13,571.00 | 13,371.00 | 13,395.00 | 11,976.41 | 674,464 |
| 2025-06-23 | 13,420.00 | 13,454.00 | 13,333.00 | 13,381.00 | 11,963.89 | 945,885 |
| 2025-06-20 | 13,435.00 | 13,897.00 | 13,420.00 | 13,420.00 | 11,998.76 | 5,151,144 |
| 2025-06-19 | 13,701.00 | 13,701.00 | 13,257.00 | 13,538.00 | 12,104.27 | 5,171,891 |
| 2025-06-18 | 13,319.00 | 13,563.00 | 13,300.00 | 13,563.00 | 12,126.62 | 1,891,801 |
| 2025-06-17 | 13,335.00 | 13,493.00 | 13,335.00 | 13,441.00 | 12,017.54 | 2,101,219 |
| 2025-06-13 | 13,786.00 | 13,786.00 | 13,399.00 | 13,450.00 | 12,025.58 | 2,367,251 |
| 2025-06-12 | 13,505.00 | 13,724.00 | 13,505.00 | 13,571.00 | 12,133.77 | 2,056,200 |
| 2025-06-11 | 13,680.00 | 13,761.00 | 13,538.00 | 13,613.00 | 12,171.32 | 2,043,735 |
| 2025-06-10 | 13,535.00 | 13,780.00 | 13,535.00 | 13,679.00 | 12,230.33 | 2,645,273 |
| 2025-06-09 | 13,569.00 | 13,612.00 | 13,488.00 | 13,575.00 | 12,137.35 | 1,332,258 |
| 2025-06-06 | 13,669.00 | 13,669.00 | 13,477.00 | 13,558.00 | 12,122.15 | 2,205,885 |
| 2025-06-05 | 13,510.00 | 13,567.00 | 13,432.00 | 13,485.00 | 12,056.88 | 2,409,916 |
| 2025-06-04 | 13,635.00 | 13,733.00 | 13,505.00 | 13,505.00 | 12,074.76 | 1,973,397 |
| 2025-06-03 | 13,769.00 | 13,769.00 | 13,511.00 | 13,658.00 | 12,211.56 | 1,976,694 |
| 2025-06-02 | 13,792.00 | 13,792.00 | 13,609.00 | 13,688.00 | 12,238.38 | 1,717,516 |
| 2025-05-30 | 13,700.00 | 13,829.00 | 13,590.00 | 13,829.00 | 12,364.45 | 8,357,907 |
| 2025-05-29 | 13,600.00 | 13,699.00 | 13,550.00 | 13,611.00 | 12,169.53 | 2,198,595 |
| 2025-05-28 | 13,734.00 | 13,734.00 | 13,590.00 | 13,645.00 | 12,199.93 | 1,097,896 |
| 2025-05-27 | 13,805.00 | 13,805.00 | 13,562.00 | 13,650.00 | 12,204.40 | 1,125,090 |
| 2025-05-26 | 13,481.00 | 13,767.00 | 13,481.00 | 13,600.00 | 12,159.70 | 659,353 |
| 2025-05-23 | 13,572.00 | 13,643.00 | 13,441.00 | 13,608.00 | 12,166.85 | 1,167,691 |
| 2025-05-22 | 13,795.00 | 13,795.00 | 13,484.00 | 13,600.00 | 12,159.70 | 2,199,444 |
| 2025-05-21 | 13,859.00 | 13,997.00 | 13,658.00 | 13,825.00 | 12,360.87 | 1,181,203 |
| 2025-05-20 | 14,000.00 | 14,121.00 | 13,757.00 | 13,757.00 | 12,300.07 | 1,390,589 |
| 2025-05-19 | 14,170.00 | 14,170.00 | 14,045.00 | 14,123.00 | 12,627.31 | 1,087,796 |
| 2025-05-16 | 14,050.00 | 14,205.00 | 13,874.00 | 14,205.00 | 12,700.63 | 1,057,069 |
| 2025-05-15 | 13,969.00 | 13,969.00 | 13,708.00 | 13,925.00 | 12,450.28 | 2,048,231 |
| 2025-05-14 | 13,750.00 | 13,927.00 | 13,733.00 | 13,787.00 | 12,326.89 | 2,314,734 |
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.