Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 408.00 | 417.00 | 408.00 | 416.00 | 416.00 | 15,497,678 |
| 2024-02-23 | 413.00 | 417.00 | 411.00 | 412.00 | 412.00 | 4,744,782 |
| 2024-02-22 | 405.00 | 415.00 | 403.00 | 413.00 | 413.00 | 9,589,766 |
| 2024-02-21 | 393.00 | 405.00 | 392.00 | 405.00 | 405.00 | 10,263,676 |
| 2024-02-20 | 392.00 | 399.00 | 390.00 | 393.00 | 393.00 | 25,170,643 |
| 2024-02-19 | 398.00 | 400.00 | 393.00 | 396.00 | 396.00 | 29,684,224 |
| 2024-02-16 | 410.00 | 411.00 | 400.00 | 400.00 | 400.00 | 23,922,805 |
| 2024-02-15 | 407.00 | 414.00 | 407.00 | 408.00 | 408.00 | 9,229,121 |
| 2024-02-14 | 406.00 | 412.00 | 406.00 | 410.00 | 410.00 | 29,986,160 |
| 2024-02-13 | 406.00 | 418.00 | 406.00 | 406.00 | 406.00 | 32,758,151 |
| 2024-02-12 | 413.00 | 413.00 | 406.00 | 411.00 | 411.00 | 20,446,517 |
| 2024-02-09 | 414.00 | 416.00 | 407.00 | 410.00 | 410.00 | 20,442,999 |
| 2024-02-08 | 418.00 | 418.00 | 411.00 | 412.00 | 412.00 | 14,304,649 |
| 2024-02-07 | 411.00 | 418.00 | 407.00 | 417.00 | 417.00 | 10,601,647 |
| 2024-02-06 | 415.00 | 415.00 | 406.00 | 413.00 | 413.00 | 11,310,394 |
| 2024-02-05 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | 10,295,583 |
| 2024-02-02 | 418.00 | 424.00 | 415.00 | 418.00 | 418.00 | 12,360,760 |
| 2024-02-01 | 417.00 | 418.00 | 414.00 | 416.00 | 416.00 | 12,033,220 |
| 2024-01-31 | 415.00 | 419.00 | 413.00 | 417.00 | 417.00 | 13,351,404 |
| 2024-01-30 | 409.00 | 419.00 | 405.00 | 416.00 | 416.00 | 23,104,827 |
| 2024-01-29 | 394.00 | 409.00 | 394.00 | 407.00 | 407.00 | 14,742,236 |
| 2024-01-26 | 397.00 | 400.00 | 395.00 | 398.00 | 398.00 | 4,486,562 |
| 2024-01-25 | 391.00 | 398.00 | 388.00 | 398.00 | 398.00 | 15,044,441 |
| 2024-01-24 | 394.00 | 395.00 | 387.00 | 391.00 | 391.00 | 29,127,528 |
| 2024-01-23 | 398.00 | 398.00 | 392.00 | 392.00 | 392.00 | 16,285,073 |
| 2024-01-22 | 391.00 | 397.00 | 385.00 | 395.00 | 395.00 | 16,190,367 |
| 2024-01-19 | 382.00 | 390.00 | 381.00 | 390.00 | 390.00 | 16,840,784 |
| 2024-01-18 | 394.00 | 395.00 | 383.00 | 383.00 | 383.00 | 13,852,185 |
| 2024-01-17 | 393.00 | 396.00 | 384.00 | 391.00 | 391.00 | 20,344,077 |
| 2024-01-16 | 395.00 | 397.00 | 393.00 | 395.00 | 395.00 | 3,979,172 |
| 2024-01-15 | 401.00 | 401.00 | 396.00 | 396.00 | 396.00 | 7,026,435 |
| 2024-01-12 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 7,463,499 |
| 2024-01-11 | 390.00 | 393.00 | 386.00 | 393.00 | 393.00 | 6,029,359 |
| 2024-01-10 | 393.00 | 397.00 | 387.00 | 391.00 | 391.00 | 7,336,909 |
| 2024-01-09 | 386.00 | 397.00 | 386.00 | 395.00 | 395.00 | 9,904,872 |
| 2024-01-08 | 381.00 | 392.00 | 381.00 | 382.00 | 382.00 | 7,748,213 |
| 2024-01-05 | 389.00 | 395.00 | 387.00 | 387.00 | 387.00 | 19,930,456 |
| 2024-01-04 | 389.00 | 394.00 | 389.00 | 393.00 | 393.00 | 7,365,078 |
| 2024-01-03 | 387.00 | 394.00 | 384.00 | 394.00 | 394.00 | 6,420,280 |
| 2024-01-02 | 385.00 | 392.00 | 384.00 | 388.00 | 388.00 | 5,930,522 |
| 2023-12-29 | 392.00 | 393.00 | 385.00 | 385.00 | 385.00 | 5,405,128 |
| 2023-12-28 | 388.00 | 393.00 | 388.00 | 390.00 | 390.00 | 5,098,604 |
| 2023-12-27 | 391.00 | 393.00 | 387.00 | 390.00 | 390.00 | 6,743,373 |
| 2023-12-22 | 391.00 | 393.00 | 379.00 | 391.00 | 391.00 | 6,109,115 |
| 2023-12-21 | 378.00 | 387.00 | 378.00 | 384.00 | 384.00 | 9,759,789 |
| 2023-12-20 | 375.00 | 381.00 | 375.00 | 380.00 | 380.00 | 9,227,606 |
| 2023-12-19 | 376.00 | 380.00 | 374.00 | 377.00 | 377.00 | 9,459,684 |
| 2023-12-18 | 387.00 | 387.00 | 376.00 | 378.00 | 378.00 | 12,594,236 |
| 2023-12-14 | 382.00 | 392.00 | 382.00 | 390.00 | 390.00 | 42,663,196 |
| 2023-12-13 | 374.00 | 379.00 | 373.00 | 375.00 | 375.00 | 11,006,507 |
| 2023-12-12 | 375.00 | 381.00 | 372.00 | 373.00 | 373.00 | 14,207,634 |
| 2023-12-11 | 378.00 | 379.00 | 370.00 | 372.00 | 372.00 | 22,543,135 |
| 2023-12-08 | 376.00 | 381.00 | 375.00 | 378.00 | 378.00 | 26,511,910 |
| 2023-12-07 | 370.00 | 381.00 | 370.00 | 379.00 | 379.00 | 22,518,731 |
| 2023-12-06 | 363.00 | 379.00 | 363.00 | 378.00 | 378.00 | 55,086,453 |
| 2023-12-05 | 354.00 | 368.00 | 354.00 | 366.00 | 366.00 | 29,118,234 |
| 2023-12-04 | 352.00 | 361.00 | 352.00 | 355.00 | 355.00 | 16,892,447 |
| 2023-12-01 | 350.00 | 357.00 | 345.00 | 351.00 | 351.00 | 14,893,657 |
| 2023-11-30 | 343.00 | 351.00 | 340.00 | 347.00 | 347.00 | 33,881,652 |
| 2023-11-29 | 336.00 | 346.00 | 334.00 | 341.00 | 341.00 | 8,771,060 |
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.