Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 370.00 | 370.00 | 360.00 | 368.00 | 345.54 | 10,345,013 |
| 2023-03-08 | 374.00 | 374.00 | 363.00 | 368.00 | 345.54 | 12,748,780 |
| 2023-03-07 | 376.00 | 376.00 | 369.00 | 370.00 | 347.42 | 6,201,839 |
| 2023-03-06 | 376.00 | 376.00 | 369.00 | 374.00 | 351.18 | 6,673,779 |
| 2023-03-03 | 380.00 | 380.00 | 372.00 | 376.00 | 353.05 | 17,713,842 |
| 2023-03-02 | 385.00 | 385.00 | 371.00 | 371.00 | 348.36 | 16,772,166 |
| 2023-03-01 | 386.00 | 386.00 | 376.00 | 377.00 | 353.99 | 15,684,226 |
| 2023-02-28 | 378.00 | 388.00 | 376.00 | 382.00 | 358.69 | 16,880,184 |
| 2023-02-27 | 381.00 | 382.00 | 372.00 | 380.00 | 356.81 | 9,686,792 |
| 2023-02-24 | 385.00 | 386.00 | 375.00 | 375.00 | 352.12 | 7,571,461 |
| 2023-02-23 | 378.00 | 387.00 | 378.00 | 385.00 | 361.50 | 9,717,159 |
| 2023-02-22 | 374.00 | 381.00 | 370.00 | 379.00 | 355.87 | 8,889,250 |
| 2023-02-21 | 384.00 | 388.00 | 374.00 | 376.00 | 353.05 | 19,106,001 |
| 2023-02-20 | 391.00 | 391.00 | 383.00 | 388.00 | 364.32 | 6,206,439 |
| 2023-02-17 | 390.00 | 394.00 | 389.00 | 391.00 | 367.14 | 5,392,539 |
| 2023-02-16 | 392.00 | 398.00 | 388.00 | 393.00 | 369.02 | 14,252,391 |
| 2023-02-15 | 389.00 | 392.00 | 381.00 | 386.00 | 362.44 | 14,809,959 |
| 2023-02-14 | 392.00 | 392.00 | 386.00 | 388.00 | 364.32 | 8,158,507 |
| 2023-02-13 | 394.00 | 394.00 | 387.00 | 392.00 | 368.08 | 7,785,244 |
| 2023-02-10 | 388.00 | 394.00 | 387.00 | 390.00 | 366.20 | 4,378,144 |
| 2023-02-09 | 400.00 | 400.00 | 390.00 | 394.00 | 369.96 | 13,511,712 |
| 2023-02-08 | 396.00 | 398.00 | 391.00 | 393.00 | 369.02 | 6,273,923 |
| 2023-02-07 | 400.00 | 401.00 | 396.00 | 396.00 | 371.83 | 14,549,129 |
| 2023-02-06 | 410.00 | 410.00 | 400.00 | 402.00 | 377.47 | 9,963,551 |
| 2023-02-03 | 410.00 | 414.00 | 408.00 | 410.00 | 384.98 | 13,957,366 |
| 2023-02-02 | 409.00 | 422.00 | 408.00 | 412.00 | 386.86 | 27,640,273 |
| 2023-02-01 | 400.00 | 410.00 | 398.00 | 409.00 | 384.04 | 17,671,595 |
| 2023-01-31 | 399.00 | 404.00 | 397.00 | 401.00 | 376.53 | 16,312,807 |
| 2023-01-30 | 403.00 | 403.00 | 394.00 | 399.00 | 374.65 | 20,709,160 |
| 2023-01-27 | 405.00 | 409.00 | 400.00 | 400.00 | 375.59 | 10,986,515 |
| 2023-01-26 | 408.00 | 413.00 | 403.00 | 403.00 | 378.41 | 8,248,026 |
| 2023-01-25 | 407.00 | 412.00 | 405.00 | 405.00 | 380.28 | 5,840,055 |
| 2023-01-24 | 414.00 | 414.00 | 407.00 | 407.00 | 382.16 | 8,416,463 |
| 2023-01-23 | 416.00 | 417.00 | 409.00 | 412.00 | 386.86 | 8,536,913 |
| 2023-01-20 | 418.00 | 422.00 | 415.00 | 415.00 | 389.67 | 3,678,646 |
| 2023-01-19 | 414.00 | 424.00 | 414.00 | 421.00 | 395.31 | 3,595,525 |
| 2023-01-18 | 415.00 | 419.00 | 415.00 | 419.00 | 393.43 | 10,344,559 |
| 2023-01-17 | 417.00 | 419.00 | 413.00 | 413.00 | 387.80 | 27,621,775 |
| 2023-01-16 | 420.00 | 421.00 | 416.00 | 416.00 | 390.61 | 3,713,220 |
| 2023-01-13 | 424.00 | 429.00 | 417.00 | 419.00 | 393.43 | 7,008,075 |
| 2023-01-12 | 423.00 | 435.00 | 423.00 | 424.00 | 398.12 | 13,295,510 |
| 2023-01-11 | 419.00 | 429.00 | 418.00 | 420.00 | 394.37 | 9,709,243 |
| 2023-01-10 | 425.00 | 425.00 | 419.00 | 421.00 | 395.31 | 2,838,654 |
| 2023-01-09 | 416.00 | 423.00 | 410.00 | 422.00 | 396.25 | 4,915,400 |
| 2023-01-06 | 408.00 | 413.00 | 408.00 | 411.00 | 385.92 | 4,680,073 |
| 2023-01-05 | 414.00 | 414.00 | 402.00 | 407.00 | 382.16 | 13,238,441 |
| 2023-01-04 | 424.00 | 428.00 | 408.00 | 410.00 | 384.98 | 6,494,946 |
| 2023-01-03 | 424.00 | 424.00 | 418.00 | 420.00 | 394.37 | 13,225,213 |
| 2022-12-30 | 419.00 | 433.00 | 419.00 | 423.00 | 397.19 | 9,958,402 |
| 2022-12-29 | 423.00 | 423.00 | 411.00 | 421.00 | 395.31 | 3,213,358 |
| 2022-12-28 | 422.00 | 425.00 | 419.00 | 423.00 | 397.19 | 4,280,355 |
| 2022-12-23 | 418.00 | 425.00 | 417.00 | 422.00 | 396.25 | 4,746,048 |
| 2022-12-22 | 417.00 | 427.00 | 411.00 | 420.00 | 394.37 | 7,529,475 |
| 2022-12-21 | 415.00 | 420.00 | 411.00 | 420.00 | 394.37 | 7,298,070 |
| 2022-12-20 | 400.00 | 414.00 | 400.00 | 413.00 | 387.80 | 9,363,692 |
| 2022-12-19 | 405.00 | 405.00 | 392.00 | 404.00 | 379.35 | 7,946,952 |
| 2022-12-15 | 395.00 | 400.00 | 392.00 | 399.00 | 374.65 | 38,572,749 |
| 2022-12-14 | 403.00 | 403.00 | 398.00 | 400.00 | 375.59 | 9,966,186 |
| 2022-12-13 | 399.00 | 405.00 | 394.00 | 403.00 | 378.41 | 20,839,652 |
| 2022-12-12 | 394.00 | 398.00 | 389.00 | 397.00 | 372.77 | 7,816,753 |
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.