Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 377.00 | 383.00 | 372.00 | 376.00 | 337.16 | 5,740,899 |
| 2022-09-16 | 385.00 | 387.00 | 377.00 | 380.00 | 340.74 | 26,781,789 |
| 2022-09-15 | 388.00 | 390.00 | 379.00 | 386.00 | 346.12 | 9,889,377 |
| 2022-09-14 | 393.00 | 393.00 | 385.00 | 388.00 | 347.92 | 9,846,207 |
| 2022-09-13 | 400.00 | 407.00 | 390.00 | 390.00 | 349.71 | 8,882,987 |
| 2022-09-12 | 396.00 | 414.00 | 395.00 | 405.00 | 363.16 | 11,388,224 |
| 2022-09-09 | 390.00 | 399.00 | 385.00 | 399.00 | 357.78 | 16,277,238 |
| 2022-09-08 | 378.00 | 392.00 | 378.00 | 390.00 | 349.71 | 12,580,056 |
| 2022-09-07 | 379.00 | 384.00 | 375.00 | 376.00 | 337.16 | 23,756,305 |
| 2022-09-06 | 373.00 | 385.00 | 373.00 | 377.00 | 338.05 | 9,066,564 |
| 2022-09-05 | 374.00 | 377.00 | 369.00 | 374.00 | 335.36 | 5,717,024 |
| 2022-09-02 | 380.00 | 380.00 | 366.00 | 369.00 | 330.88 | 10,219,343 |
| 2022-09-01 | 383.00 | 385.00 | 367.00 | 375.00 | 336.26 | 8,331,391 |
| 2022-08-31 | 386.00 | 389.00 | 378.00 | 380.00 | 340.74 | 13,752,257 |
| 2022-08-30 | 393.00 | 393.00 | 386.00 | 387.00 | 347.02 | 8,365,710 |
| 2022-08-29 | 395.00 | 395.00 | 389.00 | 389.00 | 348.81 | 9,581,893 |
| 2022-08-26 | 394.00 | 404.00 | 394.00 | 395.00 | 354.19 | 9,129,736 |
| 2022-08-25 | 400.00 | 403.00 | 395.00 | 401.00 | 359.57 | 6,472,152 |
| 2022-08-24 | 391.00 | 403.00 | 388.00 | 395.00 | 354.19 | 8,847,691 |
| 2022-08-23 | 395.00 | 398.00 | 391.00 | 392.00 | 351.50 | 8,481,075 |
| 2022-08-22 | 406.00 | 406.00 | 395.00 | 397.00 | 355.99 | 9,084,438 |
| 2022-08-19 | 412.00 | 415.00 | 404.00 | 408.00 | 365.85 | 13,274,920 |
| 2022-08-18 | 412.00 | 414.00 | 409.00 | 413.00 | 370.33 | 2,552,633 |
| 2022-08-17 | 417.00 | 418.00 | 406.00 | 412.00 | 369.44 | 7,564,067 |
| 2022-08-16 | 415.00 | 421.00 | 414.00 | 417.00 | 373.92 | 4,271,248 |
| 2022-08-15 | 406.00 | 418.00 | 406.00 | 415.00 | 372.13 | 4,483,136 |
| 2022-08-12 | 408.00 | 415.00 | 408.00 | 413.00 | 370.33 | 7,272,403 |
| 2022-08-11 | 407.00 | 410.00 | 401.00 | 410.00 | 367.64 | 8,125,560 |
| 2022-08-10 | 397.00 | 409.00 | 394.00 | 403.00 | 361.37 | 12,066,564 |
| 2022-08-08 | 401.00 | 404.00 | 395.00 | 400.00 | 358.68 | 5,620,909 |
| 2022-08-05 | 398.00 | 399.00 | 393.00 | 397.00 | 355.99 | 13,464,225 |
| 2022-08-04 | 400.00 | 407.00 | 393.00 | 397.00 | 355.99 | 11,597,199 |
| 2022-08-03 | 405.00 | 407.00 | 397.00 | 403.00 | 361.37 | 21,882,931 |
| 2022-08-02 | 402.00 | 407.00 | 395.00 | 399.00 | 357.78 | 16,684,629 |
| 2022-08-01 | 410.00 | 410.00 | 397.00 | 405.00 | 363.16 | 7,485,731 |
| 2022-07-29 | 401.00 | 409.00 | 397.00 | 408.00 | 365.85 | 32,900,004 |
| 2022-07-28 | 390.00 | 402.00 | 390.00 | 399.00 | 357.78 | 18,027,872 |
| 2022-07-27 | 379.00 | 390.00 | 379.00 | 387.00 | 347.02 | 17,214,260 |
| 2022-07-26 | 375.00 | 392.00 | 374.00 | 384.00 | 344.33 | 11,497,588 |
| 2022-07-25 | 375.00 | 388.00 | 373.00 | 375.00 | 336.26 | 13,704,871 |
| 2022-07-22 | 375.00 | 380.00 | 375.00 | 377.00 | 338.05 | 3,543,663 |
| 2022-07-21 | 372.00 | 383.00 | 372.00 | 375.00 | 336.26 | 8,855,538 |
| 2022-07-20 | 369.00 | 379.00 | 369.00 | 374.00 | 335.36 | 3,183,883 |
| 2022-07-19 | 365.00 | 382.00 | 365.00 | 376.00 | 337.16 | 11,255,855 |
| 2022-07-18 | 369.00 | 380.00 | 369.00 | 375.00 | 336.26 | 24,407,664 |
| 2022-07-15 | 363.00 | 365.00 | 356.00 | 364.00 | 326.40 | 7,721,239 |
| 2022-07-14 | 356.00 | 361.00 | 354.00 | 360.00 | 322.81 | 6,507,109 |
| 2022-07-13 | 360.00 | 361.00 | 346.00 | 355.00 | 318.33 | 16,090,852 |
| 2022-07-12 | 361.00 | 362.00 | 355.00 | 361.00 | 323.71 | 8,197,300 |
| 2022-07-11 | 357.00 | 371.00 | 357.00 | 363.00 | 325.50 | 12,096,403 |
| 2022-07-08 | 359.00 | 370.00 | 349.00 | 364.00 | 326.40 | 20,377,121 |
| 2022-07-07 | 354.00 | 354.00 | 346.00 | 349.00 | 312.95 | 35,756,468 |
| 2022-07-06 | 351.00 | 353.00 | 348.00 | 348.00 | 312.05 | 21,465,671 |
| 2022-07-05 | 358.00 | 360.00 | 345.00 | 350.00 | 313.84 | 17,830,629 |
| 2022-07-04 | 350.00 | 360.00 | 350.00 | 352.00 | 315.64 | 14,753,976 |
| 2022-07-01 | 366.00 | 370.00 | 345.00 | 349.00 | 312.95 | 11,679,043 |
| 2022-06-30 | 373.00 | 380.00 | 362.00 | 367.00 | 329.09 | 17,751,486 |
| 2022-06-29 | 377.00 | 380.00 | 372.00 | 378.00 | 338.95 | 4,494,862 |
| 2022-06-28 | 385.00 | 387.00 | 376.00 | 378.00 | 338.95 | 4,062,694 |
| 2022-06-27 | 382.00 | 389.00 | 378.00 | 384.00 | 344.33 | 9,207,096 |
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.