Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 444.00 | 451.00 | 441.00 | 445.00 | 445.00 | 9,859,875 |
| 2024-08-20 | 449.00 | 452.00 | 439.00 | 446.00 | 446.00 | 14,870,286 |
| 2024-08-19 | 442.00 | 450.00 | 442.00 | 447.00 | 447.00 | 9,620,680 |
| 2024-08-16 | 442.00 | 450.00 | 437.00 | 448.00 | 448.00 | 9,789,314 |
| 2024-08-15 | 445.00 | 445.00 | 434.00 | 434.00 | 434.00 | 4,958,396 |
| 2024-08-14 | 438.00 | 442.00 | 433.00 | 441.00 | 441.00 | 4,050,503 |
| 2024-08-13 | 435.00 | 439.00 | 428.00 | 433.00 | 433.00 | 14,616,306 |
| 2024-08-12 | 437.00 | 438.00 | 427.00 | 431.00 | 431.00 | 7,409,775 |
| 2024-08-08 | 430.00 | 437.00 | 424.00 | 437.00 | 437.00 | 14,775,500 |
| 2024-08-07 | 424.00 | 433.00 | 420.00 | 430.00 | 430.00 | 8,244,796 |
| 2024-08-06 | 416.00 | 423.00 | 416.00 | 420.00 | 420.00 | 10,473,688 |
| 2024-08-05 | 419.00 | 420.00 | 407.00 | 420.00 | 420.00 | 18,460,993 |
| 2024-08-02 | 432.00 | 432.00 | 423.50 | 426.00 | 426.00 | 3,812,059 |
| 2024-08-01 | 426.00 | 437.00 | 416.00 | 434.00 | 434.00 | 17,444,847 |
| 2024-07-31 | 419.00 | 427.00 | 417.00 | 426.00 | 426.00 | 4,994,167 |
| 2024-07-30 | 415.00 | 421.00 | 412.00 | 415.00 | 415.00 | 6,259,821 |
| 2024-07-29 | 414.00 | 420.00 | 414.00 | 417.00 | 417.00 | 4,584,886 |
| 2024-07-26 | 418.00 | 420.00 | 411.00 | 411.00 | 411.00 | 18,447,670 |
| 2024-07-25 | 417.00 | 420.00 | 411.00 | 418.00 | 418.00 | 5,630,474 |
| 2024-07-24 | 425.00 | 425.00 | 414.00 | 417.00 | 417.00 | 6,920,389 |
| 2024-07-23 | 416.00 | 424.00 | 412.00 | 424.00 | 424.00 | 5,699,744 |
| 2024-07-22 | 412.00 | 418.00 | 412.00 | 416.00 | 416.00 | 5,887,540 |
| 2024-07-19 | 414.00 | 418.00 | 410.00 | 414.00 | 414.00 | 17,120,808 |
| 2024-07-18 | 425.00 | 431.00 | 410.00 | 414.00 | 414.00 | 18,777,875 |
| 2024-07-17 | 429.00 | 429.00 | 417.00 | 425.00 | 425.00 | 15,205,214 |
| 2024-07-16 | 431.00 | 431.00 | 421.00 | 428.00 | 428.00 | 3,409,374 |
| 2024-07-15 | 431.00 | 435.00 | 425.00 | 430.00 | 430.00 | 14,900,917 |
| 2024-07-12 | 424.00 | 436.00 | 419.00 | 429.00 | 429.00 | 18,964,716 |
| 2024-07-11 | 425.00 | 427.00 | 416.00 | 420.00 | 420.00 | 14,680,252 |
| 2024-07-10 | 422.00 | 427.00 | 418.00 | 418.00 | 418.00 | 11,821,851 |
| 2024-07-09 | 417.00 | 425.00 | 415.00 | 424.00 | 424.00 | 10,052,622 |
| 2024-07-08 | 419.00 | 421.00 | 413.00 | 419.00 | 419.00 | 9,708,370 |
| 2024-07-05 | 425.00 | 425.00 | 417.00 | 420.00 | 420.00 | 7,093,116 |
| 2024-07-04 | 415.00 | 427.00 | 415.00 | 422.00 | 422.00 | 15,537,209 |
| 2024-07-03 | 412.00 | 420.00 | 412.00 | 415.00 | 415.00 | 20,460,925 |
| 2024-07-02 | 426.00 | 426.00 | 414.00 | 414.00 | 414.00 | 12,043,342 |
| 2024-07-01 | 412.00 | 432.00 | 412.00 | 424.00 | 424.00 | 43,264,221 |
| 2024-06-28 | 406.00 | 417.00 | 401.00 | 402.00 | 402.00 | 7,295,887 |
| 2024-06-27 | 401.00 | 406.00 | 398.00 | 406.00 | 406.00 | 8,195,102 |
| 2024-06-26 | 410.00 | 414.00 | 399.00 | 400.00 | 400.00 | 27,461,491 |
| 2024-06-25 | 413.00 | 418.00 | 400.00 | 400.00 | 400.00 | 10,336,729 |
| 2024-06-24 | 405.00 | 415.00 | 400.00 | 415.00 | 415.00 | 30,198,149 |
| 2024-06-21 | 410.00 | 417.00 | 350.00 | 402.00 | 402.00 | 145,427,639 |
| 2024-06-20 | 430.00 | 434.00 | 413.00 | 413.00 | 413.00 | 12,709,503 |
| 2024-06-19 | 420.00 | 437.00 | 412.00 | 431.00 | 431.00 | 36,472,371 |
| 2024-06-18 | 393.00 | 420.00 | 393.00 | 412.00 | 412.00 | 36,546,575 |
| 2024-06-14 | 375.00 | 395.00 | 375.00 | 392.00 | 392.00 | 13,823,043 |
| 2024-06-13 | 379.00 | 386.00 | 373.00 | 374.00 | 374.00 | 28,182,492 |
| 2024-06-12 | 379.00 | 384.00 | 375.00 | 384.00 | 384.00 | 8,585,455 |
| 2024-06-11 | 378.00 | 382.00 | 374.00 | 377.00 | 377.00 | 11,083,430 |
| 2024-06-10 | 377.00 | 379.00 | 373.00 | 375.00 | 375.00 | 6,508,102 |
| 2024-06-07 | 375.00 | 379.00 | 373.00 | 377.00 | 377.00 | 9,013,598 |
| 2024-06-06 | 377.00 | 378.00 | 371.00 | 373.00 | 373.00 | 9,691,733 |
| 2024-06-05 | 374.00 | 380.00 | 371.00 | 380.00 | 380.00 | 13,325,669 |
| 2024-06-04 | 374.00 | 374.00 | 365.00 | 373.00 | 373.00 | 11,525,488 |
| 2024-06-03 | 358.00 | 371.00 | 358.00 | 371.00 | 371.00 | 17,306,593 |
| 2024-05-31 | 356.00 | 360.00 | 356.00 | 359.00 | 359.00 | 7,921,959 |
| 2024-05-30 | 363.00 | 363.00 | 355.00 | 356.00 | 356.00 | 16,269,195 |
| 2024-05-28 | 370.00 | 370.00 | 363.00 | 364.00 | 364.00 | 18,458,858 |
| 2024-05-27 | 372.00 | 372.00 | 366.00 | 368.00 | 368.00 | 7,989,391 |
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.