Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 365.00 | 368.00 | 360.00 | 363.00 | 363.00 | 8,646,242 |
| 2023-09-01 | 356.00 | 365.00 | 355.00 | 362.00 | 362.00 | 10,716,264 |
| 2023-08-31 | 365.00 | 368.00 | 356.00 | 358.00 | 358.00 | 10,852,617 |
| 2023-08-30 | 364.00 | 369.00 | 364.00 | 365.00 | 365.00 | 6,434,275 |
| 2023-08-29 | 368.00 | 372.00 | 364.00 | 365.00 | 365.00 | 7,384,871 |
| 2023-08-28 | 363.00 | 367.00 | 361.00 | 367.00 | 367.00 | 6,291,873 |
| 2023-08-25 | 365.00 | 370.00 | 363.00 | 364.00 | 364.00 | 11,310,811 |
| 2023-08-24 | 357.00 | 372.00 | 357.00 | 368.00 | 368.00 | 12,367,151 |
| 2023-08-23 | 354.00 | 364.00 | 350.00 | 359.00 | 359.00 | 16,039,474 |
| 2023-08-22 | 360.00 | 361.00 | 356.00 | 357.00 | 357.00 | 14,336,211 |
| 2023-08-21 | 350.00 | 359.00 | 346.00 | 357.00 | 357.00 | 15,124,399 |
| 2023-08-18 | 360.00 | 360.00 | 344.00 | 347.00 | 347.00 | 16,248,608 |
| 2023-08-17 | 361.00 | 362.00 | 350.00 | 357.00 | 357.00 | 20,103,807 |
| 2023-08-16 | 362.00 | 363.00 | 357.00 | 362.00 | 362.00 | 7,091,007 |
| 2023-08-15 | 356.00 | 365.00 | 354.00 | 365.00 | 365.00 | 10,063,663 |
| 2023-08-14 | 365.00 | 368.00 | 354.00 | 358.00 | 358.00 | 20,814,889 |
| 2023-08-11 | 369.00 | 373.00 | 369.00 | 370.00 | 370.00 | 5,326,606 |
| 2023-08-10 | 371.00 | 373.50 | 367.00 | 372.00 | 372.00 | 13,227,731 |
| 2023-08-08 | 364.00 | 373.00 | 364.00 | 370.00 | 370.00 | 15,319,590 |
| 2023-08-07 | 361.00 | 369.00 | 361.00 | 366.00 | 366.00 | 7,217,844 |
| 2023-08-04 | 357.00 | 364.00 | 357.00 | 362.00 | 362.00 | 13,404,550 |
| 2023-08-03 | 354.00 | 363.00 | 349.00 | 361.00 | 361.00 | 44,721,017 |
| 2023-08-02 | 354.00 | 362.00 | 354.00 | 355.00 | 355.00 | 15,984,693 |
| 2023-08-01 | 350.00 | 363.00 | 349.00 | 361.00 | 361.00 | 17,506,554 |
| 2023-07-31 | 349.00 | 357.00 | 349.00 | 354.00 | 354.00 | 18,134,729 |
| 2023-07-28 | 348.00 | 357.00 | 348.00 | 353.00 | 353.00 | 19,108,343 |
| 2023-07-27 | 347.00 | 360.00 | 347.00 | 356.00 | 356.00 | 25,896,298 |
| 2023-07-26 | 349.00 | 351.00 | 342.00 | 344.00 | 344.00 | 7,918,769 |
| 2023-07-25 | 350.00 | 358.00 | 349.00 | 349.00 | 349.00 | 7,966,598 |
| 2023-07-24 | 343.00 | 351.00 | 343.00 | 347.00 | 347.00 | 11,794,106 |
| 2023-07-21 | 344.00 | 352.00 | 341.00 | 347.00 | 347.00 | 23,037,954 |
| 2023-07-20 | 336.00 | 343.00 | 335.00 | 341.00 | 341.00 | 20,498,082 |
| 2023-07-19 | 335.00 | 340.00 | 331.00 | 337.00 | 337.00 | 7,418,483 |
| 2023-07-18 | 336.00 | 338.00 | 328.00 | 333.00 | 333.00 | 15,016,390 |
| 2023-07-17 | 330.00 | 340.00 | 330.00 | 339.00 | 339.00 | 11,439,564 |
| 2023-07-14 | 336.00 | 337.00 | 330.00 | 333.00 | 333.00 | 10,594,186 |
| 2023-07-13 | 339.00 | 339.00 | 335.00 | 337.00 | 337.00 | 27,631,382 |
| 2023-07-12 | 332.00 | 339.00 | 332.00 | 333.00 | 333.00 | 15,288,198 |
| 2023-07-11 | 330.00 | 338.00 | 330.00 | 335.00 | 335.00 | 8,392,564 |
| 2023-07-10 | 331.00 | 332.00 | 326.00 | 327.00 | 327.00 | 8,165,072 |
| 2023-07-07 | 331.00 | 337.00 | 328.00 | 336.00 | 336.00 | 7,313,356 |
| 2023-07-06 | 335.00 | 343.00 | 333.00 | 333.00 | 333.00 | 17,124,547 |
| 2023-07-05 | 334.00 | 343.00 | 333.00 | 338.00 | 338.00 | 23,055,125 |
| 2023-07-04 | 329.00 | 336.00 | 327.00 | 335.00 | 335.00 | 11,325,927 |
| 2023-07-03 | 330.00 | 337.00 | 326.00 | 327.00 | 327.00 | 12,967,775 |
| 2023-06-30 | 315.00 | 332.00 | 313.00 | 329.00 | 329.00 | 16,856,857 |
| 2023-06-29 | 328.00 | 328.00 | 315.00 | 315.00 | 315.00 | 8,981,703 |
| 2023-06-28 | 317.00 | 323.00 | 314.00 | 317.00 | 317.00 | 10,539,491 |
| 2023-06-27 | 321.00 | 322.00 | 315.00 | 317.00 | 317.00 | 8,633,748 |
| 2023-06-26 | 320.00 | 320.00 | 313.00 | 318.00 | 318.00 | 17,465,433 |
| 2023-06-23 | 321.00 | 322.00 | 313.00 | 315.00 | 315.00 | 21,038,729 |
| 2023-06-22 | 335.00 | 335.00 | 320.00 | 321.00 | 321.00 | 13,834,573 |
| 2023-06-21 | 334.00 | 335.00 | 327.00 | 334.00 | 334.00 | 11,451,390 |
| 2023-06-20 | 341.00 | 343.00 | 331.00 | 331.00 | 331.00 | 14,563,645 |
| 2023-06-19 | 332.00 | 342.00 | 330.00 | 342.00 | 342.00 | 13,224,555 |
| 2023-06-15 | 329.00 | 336.00 | 327.00 | 334.00 | 334.00 | 26,223,235 |
| 2023-06-14 | 324.00 | 332.00 | 324.00 | 329.00 | 329.00 | 12,015,740 |
| 2023-06-13 | 327.00 | 327.00 | 324.00 | 324.00 | 324.00 | 9,989,735 |
| 2023-06-12 | 328.00 | 330.00 | 321.00 | 325.00 | 325.00 | 8,344,489 |
| 2023-06-09 | 338.00 | 341.00 | 326.00 | 330.00 | 330.00 | 17,474,369 |
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.