NEPI Rockcastle PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 13,674.00 | 13,984.00 | 13,549.00 | 13,808.00 | 11,873.67 | 1,457,122 |
| 2024-11-13 | 13,700.00 | 13,754.00 | 13,619.00 | 13,674.00 | 11,758.44 | 1,055,379 |
| 2024-11-12 | 13,960.00 | 13,998.00 | 13,731.00 | 13,784.00 | 11,853.03 | 1,663,688 |
| 2024-11-11 | 13,816.00 | 14,018.00 | 13,816.00 | 13,864.00 | 11,921.82 | 645,285 |
| 2024-11-08 | 13,802.00 | 14,011.00 | 13,802.00 | 13,877.00 | 11,933.00 | 957,468 |
| 2024-11-07 | 13,850.00 | 14,064.00 | 13,850.00 | 13,905.00 | 11,957.08 | 1,346,008 |
| 2024-11-06 | 14,050.00 | 14,134.00 | 13,900.00 | 13,969.00 | 12,012.11 | 1,614,690 |
| 2024-11-05 | 14,111.00 | 14,111.00 | 13,993.00 | 14,040.00 | 12,073.17 | 1,664,514 |
| 2024-11-04 | 13,910.00 | 14,136.00 | 13,910.00 | 14,064.00 | 12,093.81 | 1,209,370 |
| 2024-11-01 | 14,001.00 | 14,034.00 | 12,925.22 | 13,947.00 | 11,993.20 | 1,317,239 |
| 2024-10-31 | 14,290.00 | 14,290.00 | 13,796.00 | 13,837.00 | 11,898.61 | 2,524,703 |
| 2024-10-30 | 14,650.00 | 14,650.00 | 13,988.00 | 14,046.00 | 12,078.33 | 3,071,524 |
| 2024-10-29 | 14,400.00 | 14,650.00 | 14,221.00 | 14,257.00 | 12,259.77 | 1,494,418 |
| 2024-10-28 | 14,649.00 | 14,649.00 | 14,272.00 | 14,325.00 | 12,318.24 | 1,704,990 |
| 2024-10-25 | 14,313.00 | 14,499.00 | 14,313.00 | 14,372.00 | 12,358.66 | 1,819,786 |
| 2024-10-24 | 14,269.00 | 14,532.00 | 14,269.00 | 14,440.00 | 12,417.13 | 1,492,627 |
| 2024-10-23 | 14,221.00 | 14,458.00 | 14,221.00 | 14,269.00 | 12,270.09 | 5,176,155 |
| 2024-10-22 | 14,158.00 | 14,392.00 | 14,075.00 | 14,208.00 | 12,217.63 | 6,408,718 |
| 2024-10-21 | 14,231.00 | 14,231.00 | 14,000.00 | 14,130.00 | 12,150.56 | 2,113,008 |
| 2024-10-18 | 13,901.00 | 14,384.00 | 13,901.00 | 14,238.00 | 12,243.43 | 6,603,702 |
| 2024-10-17 | 14,322.00 | 14,799.00 | 14,270.00 | 14,413.00 | 12,393.91 | 1,930,908 |
| 2024-10-16 | 14,600.00 | 14,815.00 | 14,401.00 | 14,736.00 | 12,671.67 | 4,254,983 |
| 2024-10-15 | 14,350.00 | 14,547.00 | 14,195.00 | 14,547.00 | 12,509.14 | 1,529,715 |
| 2024-10-14 | 14,700.00 | 14,700.00 | 14,194.00 | 14,248.00 | 12,252.03 | 1,201,951 |
| 2024-10-11 | 14,150.00 | 14,348.00 | 14,150.00 | 14,271.00 | 12,271.81 | 1,104,676 |
| 2024-10-10 | 14,300.00 | 14,300.00 | 13,948.00 | 14,277.00 | 12,276.97 | 1,202,598 |
| 2024-10-09 | 13,992.00 | 14,218.00 | 13,992.00 | 14,200.00 | 12,210.75 | 945,058 |
| 2024-10-08 | 14,105.00 | 14,172.00 | 13,985.00 | 14,172.00 | 12,186.68 | 1,397,058 |
| 2024-10-07 | 14,412.00 | 14,412.00 | 14,083.00 | 14,153.00 | 12,170.34 | 1,441,815 |
| 2024-10-04 | 14,430.00 | 14,430.00 | 14,078.00 | 14,135.00 | 12,154.86 | 1,128,891 |
| 2024-10-03 | 14,421.00 | 14,421.00 | 14,133.00 | 14,200.00 | 12,210.75 | 1,123,384 |
| 2024-10-02 | 14,483.00 | 14,529.00 | 14,201.00 | 14,290.00 | 12,288.15 | 1,439,397 |
| 2024-10-01 | 14,385.00 | 15,000.00 | 14,385.00 | 14,483.00 | 12,454.11 | 1,524,046 |
| 2024-09-30 | 14,535.00 | 14,722.00 | 14,535.00 | 14,589.00 | 12,545.26 | 1,993,829 |
| 2024-09-27 | 14,429.00 | 14,646.00 | 14,382.00 | 14,612.00 | 12,565.04 | 1,558,555 |
| 2024-09-26 | 14,414.00 | 14,518.00 | 14,343.00 | 14,429.00 | 12,407.67 | 1,058,388 |
| 2024-09-25 | 14,747.00 | 14,747.00 | 13,992.00 | 14,422.00 | 12,401.65 | 1,768,159 |
| 2024-09-23 | 14,222.00 | 14,600.00 | 14,222.00 | 14,578.00 | 12,535.80 | 1,666,768 |
| 2024-09-20 | 14,452.00 | 14,615.00 | 14,355.00 | 14,497.00 | 12,466.15 | 3,792,359 |
| 2024-09-19 | 14,323.00 | 14,383.00 | 14,204.00 | 14,369.00 | 12,356.08 | 3,250,873 |
| 2024-09-18 | 14,251.00 | 14,303.00 | 14,093.00 | 14,245.00 | 12,249.45 | 1,672,201 |
| 2024-09-17 | 14,750.00 | 15,050.00 | 14,750.00 | 14,840.00 | 12,325.63 | 1,245,194 |
| 2024-09-16 | 14,630.00 | 14,949.00 | 14,630.00 | 14,881.00 | 12,359.69 | 1,346,421 |
| 2024-09-13 | 14,250.00 | 15,020.00 | 14,250.00 | 15,020.00 | 12,475.14 | 1,372,526 |
| 2024-09-12 | 14,885.00 | 14,997.00 | 14,746.00 | 14,800.00 | 12,292.41 | 2,084,571 |
| 2024-09-11 | 14,800.00 | 14,918.00 | 14,683.00 | 14,846.00 | 12,330.62 | 1,946,756 |
| 2024-09-10 | 14,892.00 | 14,892.00 | 14,740.00 | 14,820.00 | 12,309.02 | 1,000,457 |
| 2024-09-09 | 14,707.00 | 14,860.00 | 14,707.00 | 14,784.00 | 12,279.12 | 1,112,128 |
| 2024-09-06 | 14,529.00 | 14,887.00 | 14,529.00 | 14,716.00 | 12,222.64 | 1,025,583 |
| 2024-09-05 | 14,450.00 | 14,731.00 | 14,450.00 | 14,680.00 | 12,192.74 | 1,614,125 |
| 2024-09-04 | 14,749.00 | 14,749.00 | 14,440.00 | 14,619.00 | 12,142.08 | 1,195,846 |
| 2024-09-03 | 14,400.00 | 14,645.00 | 14,343.00 | 14,600.00 | 12,126.30 | 1,885,731 |
| 2024-09-02 | 14,305.00 | 14,405.00 | 14,225.00 | 14,350.00 | 11,918.66 | 1,384,623 |
| 2024-08-30 | 14,372.00 | 14,439.00 | 14,274.00 | 14,423.00 | 11,979.29 | 2,767,073 |
| 2024-08-29 | 14,203.00 | 14,452.00 | 14,203.00 | 14,354.00 | 11,921.98 | 1,037,936 |
| 2024-08-28 | 14,250.00 | 14,423.00 | 14,250.00 | 14,353.00 | 11,921.15 | 932,812 |
| 2024-08-27 | 14,261.00 | 14,418.00 | 14,261.00 | 14,325.00 | 11,897.89 | 1,465,633 |
| 2024-08-26 | 14,199.00 | 14,266.00 | 14,028.00 | 14,259.00 | 11,843.07 | 983,612 |
| 2024-08-23 | 14,092.00 | 14,242.00 | 13,859.00 | 14,150.00 | 11,752.54 | 1,010,125 |
| 2024-08-22 | 14,088.00 | 14,088.00 | 13,701.00 | 13,906.00 | 11,549.88 | 1,193,496 |
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.