NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 14,350.00 | 14,476.00 | 14,192.00 | 14,400.00 | 12,382.74 | 954,295 |
| 2025-02-11 | 14,105.00 | 14,337.00 | 14,105.00 | 14,254.00 | 12,257.19 | 967,943 |
| 2025-02-10 | 14,249.00 | 14,300.00 | 14,046.00 | 14,277.00 | 12,276.97 | 1,428,896 |
| 2025-02-07 | 14,175.00 | 14,249.00 | 14,073.00 | 14,134.00 | 12,154.00 | 1,397,300 |
| 2025-02-06 | 13,792.00 | 14,105.00 | 13,792.00 | 14,040.00 | 12,073.17 | 1,271,620 |
| 2025-02-05 | 13,825.00 | 14,000.00 | 13,701.00 | 13,849.00 | 11,908.92 | 2,750,643 |
| 2025-02-04 | 13,666.00 | 14,124.50 | 13,666.00 | 13,965.00 | 12,008.67 | 1,757,110 |
| 2025-02-03 | 14,012.00 | 14,051.00 | 13,835.00 | 14,005.00 | 12,043.07 | 857,434 |
| 2025-01-31 | 13,903.00 | 14,157.00 | 13,903.00 | 14,118.00 | 12,140.24 | 1,282,140 |
| 2025-01-30 | 14,081.00 | 14,081.00 | 13,945.00 | 14,049.00 | 12,080.91 | 398,537 |
| 2025-01-29 | 13,951.00 | 14,102.00 | 13,876.00 | 14,078.00 | 12,105.84 | 516,655 |
| 2025-01-28 | 13,534.00 | 14,022.00 | 13,534.00 | 13,981.00 | 12,022.43 | 1,123,671 |
| 2025-01-27 | 13,442.00 | 13,973.00 | 13,440.00 | 13,915.00 | 11,965.68 | 934,624 |
| 2025-01-24 | 13,793.00 | 13,793.00 | 13,575.00 | 13,754.00 | 11,827.23 | 838,432 |
| 2025-01-23 | 13,770.00 | 13,770.00 | 13,568.00 | 13,643.00 | 11,731.78 | 593,448 |
| 2025-01-22 | 13,824.00 | 13,862.00 | 13,719.00 | 13,767.00 | 11,838.41 | 906,290 |
| 2025-01-21 | 13,678.00 | 13,834.00 | 13,678.00 | 13,824.00 | 11,887.43 | 511,067 |
| 2025-01-20 | 13,850.00 | 13,900.00 | 13,674.00 | 13,802.00 | 11,868.51 | 647,551 |
| 2025-01-17 | 13,735.00 | 13,899.00 | 13,735.00 | 13,850.00 | 11,909.78 | 710,451 |
| 2025-01-16 | 13,900.00 | 14,174.00 | 13,670.00 | 13,760.00 | 11,832.39 | 797,876 |
| 2025-01-15 | 13,843.00 | 13,843.00 | 13,462.00 | 13,772.00 | 11,842.71 | 1,501,315 |
| 2025-01-14 | 13,602.00 | 13,675.00 | 13,523.00 | 13,557.00 | 11,657.83 | 1,814,921 |
| 2025-01-13 | 13,700.00 | 13,752.00 | 13,503.00 | 13,600.00 | 11,694.81 | 1,591,702 |
| 2025-01-10 | 13,798.00 | 13,882.00 | 13,725.00 | 13,821.00 | 11,884.85 | 518,156 |
| 2025-01-09 | 13,792.00 | 13,802.00 | 13,677.00 | 13,796.00 | 11,863.35 | 792,444 |
| 2025-01-08 | 13,806.00 | 13,862.00 | 13,676.00 | 13,800.00 | 11,866.79 | 1,994,612 |
| 2025-01-07 | 13,907.00 | 13,975.00 | 13,819.00 | 13,900.00 | 11,952.78 | 1,364,116 |
| 2025-01-06 | 14,091.00 | 14,135.00 | 13,755.00 | 13,903.00 | 11,955.36 | 985,706 |
| 2025-01-03 | 13,914.00 | 14,065.00 | 13,879.00 | 14,047.00 | 12,079.19 | 796,329 |
| 2025-01-02 | 14,079.00 | 14,090.00 | 13,761.00 | 13,978.00 | 12,019.85 | 591,233 |
| 2024-12-31 | 13,779.00 | 14,008.00 | 13,779.00 | 13,799.00 | 11,865.93 | 734,175 |
| 2024-12-30 | 13,874.00 | 13,950.00 | 13,750.00 | 13,950.00 | 11,995.78 | 1,208,787 |
| 2024-12-27 | 13,940.00 | 13,982.00 | 13,781.00 | 13,906.00 | 11,957.94 | 1,534,499 |
| 2024-12-24 | 13,800.00 | 14,499.00 | 13,800.00 | 13,940.00 | 11,987.18 | 172,719 |
| 2024-12-23 | 14,000.00 | 14,231.00 | 13,830.00 | 13,979.00 | 12,020.71 | 629,001 |
| 2024-12-20 | 14,181.00 | 14,432.00 | 13,869.00 | 14,000.00 | 12,038.77 | 4,548,896 |
| 2024-12-19 | 13,824.00 | 14,066.00 | 13,824.00 | 14,000.00 | 12,038.77 | 4,332,715 |
| 2024-12-18 | 14,000.00 | 14,051.00 | 13,939.00 | 14,049.00 | 12,080.91 | 2,188,778 |
| 2024-12-17 | 14,350.00 | 14,356.00 | 13,989.00 | 13,989.00 | 12,029.31 | 1,557,405 |
| 2024-12-13 | 14,187.00 | 14,317.00 | 14,106.00 | 14,279.00 | 12,278.69 | 780,941 |
| 2024-12-12 | 14,399.00 | 14,399.00 | 14,152.00 | 14,169.00 | 12,184.10 | 812,943 |
| 2024-12-11 | 14,300.00 | 14,404.00 | 14,252.00 | 14,288.00 | 12,286.43 | 906,489 |
| 2024-12-10 | 13,993.00 | 14,452.00 | 13,993.00 | 14,277.00 | 12,276.97 | 987,227 |
| 2024-12-09 | 14,150.00 | 14,541.00 | 13,808.00 | 14,357.00 | 12,345.76 | 1,351,610 |
| 2024-12-06 | 14,059.00 | 14,158.00 | 14,008.00 | 14,139.00 | 12,158.30 | 801,161 |
| 2024-12-05 | 13,899.00 | 14,070.00 | 13,899.00 | 14,001.00 | 12,039.63 | 929,967 |
| 2024-12-04 | 13,989.00 | 14,002.00 | 13,707.00 | 13,913.00 | 11,963.96 | 1,198,616 |
| 2024-12-03 | 13,729.00 | 14,004.00 | 13,729.00 | 13,771.00 | 11,841.85 | 1,931,670 |
| 2024-12-02 | 14,200.00 | 14,393.00 | 13,788.00 | 13,922.00 | 11,971.70 | 1,146,386 |
| 2024-11-29 | 13,909.00 | 14,090.00 | 13,909.00 | 13,976.00 | 12,018.13 | 1,406,508 |
| 2024-11-28 | 13,954.00 | 14,168.00 | 13,954.00 | 14,021.00 | 12,056.83 | 845,826 |
| 2024-11-27 | 14,034.00 | 14,141.00 | 13,901.00 | 14,044.00 | 12,076.61 | 1,093,522 |
| 2024-11-26 | 14,000.00 | 14,075.00 | 13,853.00 | 14,033.00 | 12,067.15 | 742,439 |
| 2024-11-25 | 14,125.00 | 14,437.00 | 13,955.00 | 14,000.00 | 12,038.77 | 2,787,816 |
| 2024-11-22 | 14,095.00 | 14,095.00 | 13,984.00 | 14,045.00 | 12,077.47 | 1,063,321 |
| 2024-11-21 | 13,921.00 | 14,001.00 | 13,795.00 | 13,992.00 | 12,031.89 | 847,879 |
| 2024-11-20 | 14,099.00 | 14,123.00 | 13,790.00 | 13,908.00 | 11,959.66 | 785,041 |
| 2024-11-19 | 14,033.00 | 14,126.00 | 13,855.00 | 13,879.00 | 11,934.72 | 976,508 |
| 2024-11-18 | 13,921.00 | 14,127.00 | 13,898.00 | 14,040.00 | 12,073.17 | 1,298,607 |
| 2024-11-15 | 13,842.00 | 13,949.00 | 13,751.00 | 13,896.00 | 11,949.34 | 502,298 |
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.