Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 332.00 | 341.00 | 332.00 | 337.00 | 337.00 | 27,029,753 |
| 2023-06-07 | 329.00 | 331.00 | 322.00 | 330.00 | 330.00 | 26,980,089 |
| 2023-06-06 | 330.00 | 330.00 | 321.00 | 325.00 | 325.00 | 14,955,674 |
| 2023-06-05 | 325.00 | 327.00 | 319.00 | 323.00 | 323.00 | 15,193,558 |
| 2023-06-02 | 319.00 | 329.00 | 318.00 | 323.00 | 323.00 | 10,060,508 |
| 2023-06-01 | 310.00 | 321.00 | 310.00 | 319.00 | 319.00 | 12,118,620 |
| 2023-05-31 | 307.00 | 318.00 | 307.00 | 312.00 | 312.00 | 22,181,492 |
| 2023-05-30 | 311.00 | 315.00 | 305.00 | 305.00 | 305.00 | 23,457,403 |
| 2023-05-29 | 313.00 | 324.00 | 311.00 | 312.00 | 312.00 | 8,358,198 |
| 2023-05-26 | 309.00 | 316.00 | 305.00 | 313.00 | 313.00 | 9,049,378 |
| 2023-05-25 | 319.00 | 320.00 | 310.00 | 311.00 | 311.00 | 7,499,729 |
| 2023-05-24 | 317.00 | 321.00 | 311.00 | 320.00 | 320.00 | 10,162,029 |
| 2023-05-23 | 335.00 | 340.00 | 330.00 | 333.00 | 312.68 | 16,494,563 |
| 2023-05-22 | 338.00 | 342.00 | 333.00 | 337.00 | 316.43 | 15,218,237 |
| 2023-05-19 | 334.00 | 344.00 | 325.00 | 340.00 | 319.25 | 19,856,422 |
| 2023-05-18 | 336.00 | 339.00 | 326.00 | 327.00 | 307.04 | 16,170,401 |
| 2023-05-17 | 343.00 | 345.00 | 334.00 | 335.00 | 314.56 | 15,029,095 |
| 2023-05-16 | 340.00 | 345.00 | 335.00 | 345.00 | 323.95 | 12,178,506 |
| 2023-05-15 | 344.00 | 344.00 | 337.00 | 337.00 | 316.43 | 30,157,151 |
| 2023-05-12 | 341.00 | 345.00 | 337.00 | 341.00 | 320.19 | 17,180,822 |
| 2023-05-11 | 347.00 | 348.00 | 339.00 | 344.00 | 323.01 | 24,984,120 |
| 2023-05-10 | 357.00 | 357.00 | 342.00 | 348.00 | 326.76 | 30,793,322 |
| 2023-05-09 | 357.00 | 360.00 | 345.00 | 352.00 | 330.52 | 27,980,763 |
| 2023-05-08 | 376.00 | 376.00 | 353.00 | 356.00 | 334.27 | 57,078,722 |
| 2023-05-05 | 372.00 | 383.00 | 372.00 | 381.00 | 357.75 | 12,922,053 |
| 2023-05-04 | 384.00 | 386.00 | 375.00 | 378.00 | 354.93 | 20,204,917 |
| 2023-05-03 | 388.00 | 388.00 | 381.00 | 386.00 | 362.44 | 10,031,327 |
| 2023-05-02 | 388.00 | 391.00 | 382.00 | 384.00 | 360.57 | 9,664,156 |
| 2023-04-28 | 380.00 | 392.00 | 378.00 | 388.00 | 364.32 | 11,458,626 |
| 2023-04-26 | 369.00 | 381.00 | 367.00 | 379.00 | 355.87 | 21,606,802 |
| 2023-04-25 | 368.00 | 369.00 | 362.00 | 367.00 | 344.60 | 14,858,903 |
| 2023-04-24 | 370.00 | 372.00 | 365.00 | 370.00 | 347.42 | 17,181,970 |
| 2023-04-21 | 375.00 | 377.00 | 366.00 | 368.00 | 345.54 | 16,872,377 |
| 2023-04-20 | 381.00 | 381.00 | 377.00 | 378.00 | 354.93 | 6,427,427 |
| 2023-04-19 | 390.00 | 390.00 | 380.00 | 380.00 | 356.81 | 8,709,934 |
| 2023-04-18 | 391.00 | 393.00 | 389.00 | 392.00 | 368.08 | 12,161,889 |
| 2023-04-17 | 397.00 | 397.00 | 391.00 | 391.00 | 367.14 | 12,111,030 |
| 2023-04-14 | 400.00 | 400.00 | 395.00 | 398.00 | 373.71 | 3,990,428 |
| 2023-04-13 | 393.00 | 404.00 | 393.00 | 398.00 | 373.71 | 34,127,930 |
| 2023-04-12 | 380.00 | 399.00 | 380.00 | 393.00 | 369.02 | 38,573,183 |
| 2023-04-11 | 385.00 | 390.00 | 383.00 | 385.00 | 361.50 | 15,535,582 |
| 2023-04-06 | 385.00 | 385.00 | 380.00 | 383.00 | 359.63 | 5,166,076 |
| 2023-04-05 | 378.00 | 388.00 | 376.00 | 385.00 | 361.50 | 14,927,224 |
| 2023-04-04 | 373.00 | 386.00 | 371.00 | 380.00 | 356.81 | 14,164,646 |
| 2023-04-03 | 370.00 | 374.00 | 363.00 | 371.00 | 348.36 | 15,303,015 |
| 2023-03-31 | 369.00 | 369.00 | 361.00 | 364.00 | 341.79 | 12,967,835 |
| 2023-03-30 | 367.00 | 375.00 | 367.00 | 369.00 | 346.48 | 8,751,656 |
| 2023-03-29 | 365.00 | 366.00 | 361.00 | 365.00 | 342.73 | 7,435,267 |
| 2023-03-28 | 365.00 | 368.00 | 361.00 | 365.00 | 342.73 | 11,404,566 |
| 2023-03-27 | 361.00 | 366.00 | 357.00 | 360.00 | 338.03 | 8,667,687 |
| 2023-03-24 | 372.00 | 372.00 | 361.00 | 361.00 | 338.97 | 15,487,190 |
| 2023-03-23 | 355.00 | 370.00 | 355.00 | 366.00 | 343.66 | 9,845,048 |
| 2023-03-22 | 355.00 | 359.00 | 349.00 | 357.00 | 335.21 | 24,434,092 |
| 2023-03-20 | 361.00 | 369.00 | 355.00 | 357.00 | 335.21 | 4,446,153 |
| 2023-03-17 | 362.00 | 372.00 | 360.00 | 360.00 | 338.03 | 40,267,335 |
| 2023-03-16 | 360.00 | 372.00 | 360.00 | 366.00 | 343.66 | 29,122,368 |
| 2023-03-15 | 365.00 | 365.00 | 354.00 | 358.00 | 336.15 | 30,701,149 |
| 2023-03-14 | 353.00 | 362.00 | 348.00 | 360.00 | 338.03 | 20,815,036 |
| 2023-03-13 | 368.00 | 368.00 | 355.00 | 358.00 | 336.15 | 19,268,262 |
| 2023-03-10 | 365.00 | 368.00 | 361.00 | 365.00 | 342.73 | 8,124,157 |
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.