NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 13,863.00 | 13,901.00 | 13,762.00 | 13,881.00 | 12,410.94 | 2,525,611 |
| 2025-05-12 | 14,073.00 | 14,073.00 | 13,810.00 | 13,907.00 | 12,434.19 | 1,793,916 |
| 2025-05-09 | 14,044.00 | 14,044.00 | 13,720.00 | 13,858.00 | 12,390.38 | 2,520,996 |
| 2025-05-08 | 14,114.00 | 14,145.00 | 13,874.00 | 13,950.00 | 12,472.63 | 1,755,403 |
| 2025-05-07 | 14,034.00 | 14,136.00 | 13,979.00 | 14,068.00 | 12,578.14 | 2,491,219 |
| 2025-05-06 | 14,273.00 | 14,273.00 | 13,990.00 | 14,123.00 | 12,627.31 | 1,866,495 |
| 2025-05-05 | 14,250.00 | 14,350.00 | 14,078.00 | 14,173.00 | 12,672.02 | 1,979,340 |
| 2025-05-02 | 14,238.00 | 14,488.00 | 14,238.00 | 14,326.00 | 12,808.81 | 1,658,007 |
| 2025-04-30 | 14,283.00 | 14,283.00 | 14,100.00 | 14,261.00 | 12,750.70 | 2,510,217 |
| 2025-04-29 | 13,701.00 | 14,300.00 | 13,701.00 | 14,171.00 | 12,670.23 | 1,676,225 |
| 2025-04-25 | 14,120.00 | 14,246.00 | 14,087.00 | 14,210.00 | 12,705.10 | 2,032,571 |
| 2025-04-24 | 13,934.00 | 14,142.00 | 13,934.00 | 14,083.00 | 12,591.55 | 2,413,557 |
| 2025-04-23 | 13,851.00 | 14,120.00 | 13,851.00 | 13,930.00 | 12,454.75 | 1,671,488 |
| 2025-04-22 | 13,901.00 | 14,033.00 | 13,665.00 | 13,890.00 | 12,418.99 | 1,405,496 |
| 2025-04-17 | 13,675.00 | 13,872.00 | 13,663.00 | 13,805.00 | 12,342.99 | 1,456,191 |
| 2025-04-16 | 13,552.00 | 13,696.00 | 13,408.00 | 13,650.00 | 12,204.40 | 924,433 |
| 2025-04-15 | 13,417.00 | 13,613.00 | 13,417.00 | 13,540.00 | 12,106.05 | 1,579,707 |
| 2025-04-14 | 13,229.00 | 13,442.00 | 12,919.00 | 13,440.00 | 12,016.64 | 1,186,528 |
| 2025-04-11 | 12,985.00 | 13,190.00 | 12,783.00 | 13,100.00 | 11,712.65 | 1,583,304 |
| 2025-04-10 | 13,100.00 | 13,215.00 | 12,973.00 | 12,995.00 | 11,618.77 | 2,026,655 |
| 2025-04-09 | 13,086.00 | 13,086.00 | 12,540.00 | 12,722.00 | 11,374.68 | 2,941,012 |
| 2025-04-08 | 12,489.00 | 13,053.00 | 12,489.00 | 13,012.00 | 11,633.97 | 4,002,059 |
| 2025-04-07 | 12,699.00 | 12,925.00 | 12,120.00 | 12,700.00 | 11,355.01 | 3,622,708 |
| 2025-04-04 | 13,105.00 | 13,469.00 | 12,704.00 | 12,704.00 | 11,358.59 | 3,229,276 |
| 2025-04-03 | 13,050.00 | 13,250.00 | 12,881.00 | 13,144.00 | 11,751.99 | 4,201,515 |
| 2025-04-02 | 13,150.00 | 13,395.00 | 13,150.00 | 13,243.00 | 11,840.51 | 1,916,804 |
| 2025-04-01 | 13,480.00 | 13,658.00 | 13,211.00 | 13,336.00 | 11,923.66 | 892,829 |
| 2025-03-31 | 13,800.00 | 13,800.00 | 13,084.00 | 13,252.00 | 11,848.55 | 1,597,680 |
| 2025-03-28 | 13,200.00 | 13,267.00 | 13,053.00 | 13,167.00 | 11,772.56 | 1,054,643 |
| 2025-03-27 | 13,103.00 | 13,255.00 | 13,103.00 | 13,254.00 | 11,850.34 | 958,513 |
| 2025-03-26 | 13,357.00 | 13,435.00 | 13,185.00 | 13,197.00 | 11,799.38 | 1,616,236 |
| 2025-03-25 | 13,852.00 | 13,966.00 | 13,467.00 | 13,467.00 | 12,040.78 | 2,106,716 |
| 2025-03-24 | 13,397.00 | 13,825.00 | 13,397.00 | 13,735.00 | 12,280.40 | 1,953,245 |
| 2025-03-20 | 13,340.00 | 13,644.00 | 13,274.00 | 13,400.00 | 11,980.88 | 9,424,075 |
| 2025-03-19 | 13,018.00 | 13,416.00 | 13,018.00 | 13,340.00 | 11,927.23 | 2,059,436 |
| 2025-03-18 | 13,096.00 | 13,096.00 | 12,778.00 | 13,096.00 | 11,709.07 | 2,052,691 |
| 2025-03-17 | 13,320.00 | 13,463.00 | 13,274.00 | 13,436.00 | 11,553.78 | 904,343 |
| 2025-03-14 | 13,318.00 | 13,318.00 | 13,081.00 | 13,318.00 | 11,452.31 | 1,394,706 |
| 2025-03-13 | 13,097.00 | 13,386.00 | 13,097.00 | 13,247.00 | 11,391.26 | 1,852,438 |
| 2025-03-12 | 13,145.00 | 13,422.00 | 13,145.00 | 13,145.00 | 11,303.55 | 1,901,309 |
| 2025-03-11 | 13,145.00 | 13,277.00 | 13,014.00 | 13,218.00 | 11,366.32 | 1,679,343 |
| 2025-03-10 | 13,122.00 | 13,343.00 | 13,122.00 | 13,145.00 | 11,303.55 | 1,522,440 |
| 2025-03-07 | 13,000.00 | 13,216.00 | 12,996.00 | 13,134.00 | 11,294.09 | 1,344,474 |
| 2025-03-06 | 13,492.00 | 13,492.00 | 13,008.00 | 13,083.00 | 11,250.23 | 1,137,770 |
| 2025-03-05 | 13,527.00 | 13,527.00 | 13,204.00 | 13,330.00 | 11,462.63 | 2,415,457 |
| 2025-03-04 | 13,992.00 | 13,992.00 | 13,232.00 | 13,319.00 | 11,453.17 | 2,243,681 |
| 2025-03-03 | 13,450.00 | 13,750.00 | 13,401.00 | 13,527.00 | 11,632.03 | 2,581,049 |
| 2025-02-28 | 13,503.00 | 13,670.00 | 13,450.00 | 13,450.00 | 11,565.82 | 3,291,963 |
| 2025-02-27 | 13,600.00 | 13,748.00 | 13,577.00 | 13,689.00 | 11,771.34 | 1,616,919 |
| 2025-02-26 | 14,000.00 | 14,000.00 | 13,629.00 | 13,658.00 | 11,744.68 | 7,241,095 |
| 2025-02-25 | 14,260.00 | 14,525.00 | 14,136.00 | 14,332.00 | 12,324.26 | 1,660,513 |
| 2025-02-24 | 14,647.00 | 14,800.00 | 14,408.00 | 14,423.00 | 12,402.51 | 1,467,004 |
| 2025-02-21 | 14,113.00 | 14,484.00 | 14,113.00 | 14,434.00 | 12,411.97 | 895,567 |
| 2025-02-20 | 14,433.00 | 14,433.00 | 14,072.00 | 14,297.00 | 12,294.16 | 1,224,366 |
| 2025-02-19 | 14,470.00 | 14,523.00 | 14,266.00 | 14,382.00 | 12,367.26 | 1,439,786 |
| 2025-02-18 | 14,415.00 | 14,462.00 | 14,238.00 | 14,462.00 | 12,436.05 | 1,139,865 |
| 2025-02-17 | 14,226.00 | 14,394.00 | 14,226.00 | 14,361.00 | 12,349.20 | 752,379 |
| 2025-02-14 | 14,486.00 | 14,486.00 | 14,316.00 | 14,316.00 | 12,310.50 | 756,553 |
| 2025-02-13 | 14,150.00 | 14,477.00 | 14,150.00 | 14,422.00 | 12,401.65 | 1,331,778 |
| 2025-02-12 | 14,350.00 | 14,476.00 | 14,192.00 | 14,400.00 | 12,382.74 | 954,295 |
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.