Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 618.00 | 618.00 | 609.00 | 616.00 | 616.00 | 10,226,732 |
| 2026-10-16 | 620.00 | 620.00 | 610.00 | 612.00 | 612.00 | 9,237,789 |
| 2026-10-15 | 611.00 | 620.00 | 611.00 | 618.00 | 618.00 | 7,316,950 |
| 2026-10-14 | 608.00 | 620.00 | 608.00 | 612.00 | 612.00 | 12,612,355 |
| 2026-10-13 | 606.00 | 615.00 | 606.00 | 615.00 | 615.00 | 5,860,775 |
| 2026-10-12 | 608.00 | 614.00 | 605.00 | 607.00 | 607.00 | 4,674,347 |
| 2026-10-09 | 604.00 | 610.00 | 603.00 | 610.00 | 610.00 | 4,612,320 |
| 2026-10-08 | 605.00 | 605.00 | 599.00 | 599.00 | 599.00 | 11,519,412 |
| 2026-10-07 | 600.00 | 607.00 | 589.00 | 606.00 | 606.00 | 15,987,763 |
| 2026-10-06 | 594.00 | 607.00 | 594.00 | 603.00 | 603.00 | 7,954,775 |
| 2026-10-05 | 602.00 | 602.00 | 590.00 | 599.00 | 599.00 | 8,419,029 |
| 2026-10-02 | 599.00 | 599.00 | 589.00 | 597.00 | 597.00 | 6,173,996 |
| 2026-10-01 | 602.00 | 602.00 | 592.00 | 594.00 | 594.00 | 13,261,544 |
| 2026-09-30 | 610.00 | 620.00 | 605.00 | 607.00 | 607.00 | 16,764,946 |
| 2026-09-29 | 612.00 | 618.00 | 609.00 | 612.00 | 612.00 | 15,262,589 |
| 2026-09-28 | 613.00 | 619.00 | 606.00 | 611.00 | 611.00 | 23,640,508 |
| 2026-09-25 | 601.00 | 613.00 | 601.00 | 606.00 | 606.00 | 20,860,973 |
| 2026-09-23 | 602.00 | 611.00 | 602.00 | 605.00 | 605.00 | 25,321,145 |
| 2026-09-22 | 597.00 | 611.00 | 597.00 | 610.00 | 610.00 | 10,868,069 |
| 2026-09-21 | 600.00 | 605.00 | 592.00 | 605.00 | 605.00 | 12,240,096 |
| 2026-09-18 | 605.00 | 607.00 | 589.00 | 589.00 | 589.00 | 69,284,100 |
| 2026-09-17 | 599.00 | 603.00 | 592.00 | 601.00 | 601.00 | 9,951,846 |
| 2026-09-16 | 600.00 | 600.00 | 595.00 | 597.00 | 597.00 | 3,685,838 |
| 2026-09-15 | 589.00 | 598.00 | 582.00 | 598.00 | 598.00 | 16,521,743 |
| 2026-09-14 | 590.00 | 595.00 | 587.00 | 589.00 | 589.00 | 14,652,276 |
| 2026-09-11 | 602.00 | 602.00 | 591.00 | 591.00 | 591.00 | 5,518,844 |
| 2026-09-10 | 595.00 | 601.00 | 588.00 | 599.00 | 599.00 | 18,721,910 |
| 2026-09-09 | 600.00 | 601.00 | 589.00 | 598.00 | 598.00 | 16,060,001 |
| 2026-09-08 | 601.00 | 605.00 | 600.00 | 602.00 | 602.00 | 11,528,586 |
| 2026-09-07 | 614.00 | 617.00 | 604.00 | 604.00 | 604.00 | 4,186,296 |
| 2026-09-04 | 612.00 | 618.00 | 608.00 | 614.00 | 614.00 | 17,352,031 |
| 2026-09-03 | 610.00 | 617.00 | 604.00 | 613.00 | 613.00 | 10,120,637 |
| 2026-09-02 | 601.00 | 608.00 | 601.00 | 606.00 | 606.00 | 23,029,302 |
| 2026-09-01 | 611.00 | 615.00 | 602.00 | 608.00 | 608.00 | 6,273,046 |
| 2026-08-31 | 614.00 | 617.00 | 612.00 | 613.00 | 613.00 | 9,034,912 |
| 2026-08-28 | 608.00 | 620.00 | 608.00 | 617.00 | 617.00 | 14,459,531 |
| 2026-08-27 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 13,381,094 |
| 2026-08-26 | 617.00 | 618.00 | 605.00 | 605.00 | 605.00 | 9,103,436 |
| 2026-08-25 | 608.00 | 615.00 | 608.00 | 615.00 | 615.00 | 10,326,115 |
| 2026-08-24 | 613.00 | 620.00 | 610.00 | 610.00 | 610.00 | 18,426,749 |
| 2026-08-21 | 620.00 | 626.00 | 612.00 | 613.00 | 613.00 | 11,021,709 |
| 2026-08-20 | 624.00 | 625.00 | 615.00 | 620.00 | 620.00 | 10,328,280 |
| 2026-08-19 | 626.00 | 630.00 | 621.00 | 623.00 | 623.00 | 8,056,532 |
| 2026-08-18 | 640.00 | 640.00 | 626.00 | 626.00 | 626.00 | 8,243,463 |
| 2026-08-17 | 639.00 | 639.00 | 629.00 | 638.00 | 638.00 | 7,961,030 |
| 2026-08-14 | 648.00 | 648.00 | 633.00 | 637.00 | 637.00 | 5,260,451 |
| 2026-08-13 | 648.00 | 648.00 | 638.00 | 648.00 | 648.00 | 5,754,092 |
| 2026-08-12 | 640.00 | 646.00 | 638.00 | 643.00 | 643.00 | 7,380,584 |
| 2026-08-11 | 639.00 | 651.00 | 639.00 | 640.00 | 640.00 | 7,059,557 |
| 2026-08-07 | 651.00 | 651.00 | 641.00 | 651.00 | 651.00 | 2,672,052 |
| 2026-08-06 | 645.00 | 652.00 | 642.00 | 648.00 | 648.00 | 6,114,954 |
| 2026-08-05 | 642.00 | 651.00 | 640.00 | 642.00 | 642.00 | 3,993,352 |
| 2026-08-04 | 654.00 | 655.00 | 643.00 | 645.00 | 645.00 | 4,630,408 |
| 2026-08-03 | 647.00 | 656.00 | 647.00 | 650.00 | 650.00 | 5,338,895 |
| 2026-07-31 | 644.00 | 654.00 | 640.00 | 653.00 | 653.00 | 17,429,202 |
| 2026-07-30 | 635.00 | 645.00 | 632.00 | 640.00 | 640.00 | 10,174,609 |
| 2026-07-29 | 635.00 | 645.00 | 635.00 | 638.00 | 638.00 | 5,099,085 |
| 2026-07-28 | 628.00 | 642.00 | 627.00 | 641.00 | 641.00 | 8,470,659 |
| 2026-07-27 | 622.00 | 633.00 | 621.00 | 628.00 | 628.00 | 12,546,239 |
| 2026-07-24 | 615.00 | 622.00 | 615.00 | 617.00 | 617.00 | 7,311,622 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 20.3219 ZAC |
| 2022-11-23 | 19.2732 ZAC |
| 2022-06-01 | 23.6937 ZAC |
| 2021-12-01 | 60.1192 ZAC |
| 2019-11-20 | 48.1300 ZAC |
| 2019-05-22 | 49.1900 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.