Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 371.00 | 382.00 | 370.00 | 382.00 | 342.54 | 5,729,614 |
| 2022-06-23 | 367.00 | 377.00 | 367.00 | 371.00 | 332.67 | 16,098,021 |
| 2022-06-22 | 370.00 | 377.00 | 366.00 | 374.00 | 335.36 | 7,962,071 |
| 2022-06-21 | 375.00 | 379.00 | 370.00 | 370.00 | 331.78 | 10,581,906 |
| 2022-06-20 | 370.00 | 380.00 | 366.00 | 369.00 | 330.88 | 7,731,831 |
| 2022-06-17 | 385.00 | 385.00 | 371.00 | 371.00 | 332.67 | 51,008,646 |
| 2022-06-15 | 386.00 | 387.00 | 372.00 | 382.00 | 342.54 | 140,821,965 |
| 2022-06-14 | 375.00 | 382.00 | 370.00 | 377.00 | 338.05 | 13,204,294 |
| 2022-06-13 | 386.00 | 386.00 | 370.00 | 373.00 | 334.47 | 20,364,105 |
| 2022-06-10 | 397.00 | 397.00 | 381.00 | 385.00 | 345.23 | 10,639,414 |
| 2022-06-09 | 402.00 | 402.00 | 388.00 | 388.00 | 347.92 | 13,928,689 |
| 2022-06-08 | 402.00 | 402.00 | 393.00 | 396.00 | 355.09 | 11,603,131 |
| 2022-06-07 | 408.00 | 408.00 | 397.00 | 400.00 | 358.68 | 9,348,677 |
| 2022-06-06 | 406.00 | 406.00 | 400.00 | 402.00 | 360.47 | 6,376,373 |
| 2022-06-03 | 403.00 | 406.00 | 402.00 | 403.00 | 361.37 | 16,256,317 |
| 2022-06-02 | 409.00 | 411.00 | 400.00 | 402.00 | 360.47 | 21,671,603 |
| 2022-06-01 | 418.00 | 418.00 | 404.00 | 405.00 | 363.16 | 15,633,875 |
| 2022-05-31 | 439.00 | 443.00 | 428.00 | 438.00 | 371.50 | 14,516,286 |
| 2022-05-30 | 430.00 | 443.00 | 425.00 | 434.00 | 368.11 | 24,019,673 |
| 2022-05-27 | 413.00 | 427.00 | 411.00 | 424.00 | 359.63 | 9,476,549 |
| 2022-05-26 | 410.00 | 411.00 | 396.00 | 411.00 | 348.60 | 30,531,062 |
| 2022-05-25 | 417.00 | 417.00 | 401.00 | 401.00 | 340.12 | 23,714,260 |
| 2022-05-24 | 416.00 | 421.00 | 411.00 | 411.00 | 348.60 | 17,053,593 |
| 2022-05-23 | 425.00 | 426.00 | 411.00 | 416.00 | 352.84 | 12,107,756 |
| 2022-05-20 | 411.00 | 422.00 | 411.00 | 413.00 | 350.30 | 5,391,492 |
| 2022-05-19 | 424.00 | 425.00 | 410.00 | 420.00 | 356.24 | 11,754,989 |
| 2022-05-18 | 432.00 | 432.00 | 422.00 | 427.00 | 362.17 | 11,440,141 |
| 2022-05-17 | 430.00 | 436.00 | 423.00 | 427.00 | 362.17 | 51,576,999 |
| 2022-05-16 | 430.00 | 433.00 | 426.00 | 430.00 | 364.72 | 9,508,475 |
| 2022-05-13 | 424.00 | 428.00 | 415.00 | 426.00 | 361.33 | 12,359,705 |
| 2022-05-12 | 424.00 | 424.00 | 406.00 | 417.00 | 353.69 | 16,598,847 |
| 2022-05-11 | 415.00 | 426.00 | 408.00 | 422.00 | 357.93 | 15,713,679 |
| 2022-05-10 | 415.00 | 422.00 | 413.00 | 413.00 | 350.30 | 7,979,258 |
| 2022-05-09 | 418.00 | 418.00 | 410.00 | 416.00 | 352.84 | 10,274,938 |
| 2022-05-06 | 420.00 | 420.00 | 410.00 | 417.00 | 353.69 | 11,601,881 |
| 2022-05-05 | 419.00 | 430.00 | 419.00 | 421.00 | 357.09 | 6,397,716 |
| 2022-05-04 | 430.00 | 433.00 | 420.00 | 422.00 | 357.93 | 8,126,840 |
| 2022-05-03 | 434.00 | 437.00 | 426.00 | 430.00 | 364.72 | 9,349,288 |
| 2022-04-29 | 439.00 | 446.00 | 434.00 | 438.00 | 371.50 | 13,273,747 |
| 2022-04-28 | 437.00 | 443.00 | 434.00 | 437.00 | 370.66 | 17,670,674 |
| 2022-04-26 | 448.00 | 448.00 | 437.00 | 442.00 | 374.90 | 16,165,259 |
| 2022-04-25 | 439.00 | 446.00 | 432.00 | 437.00 | 370.66 | 10,812,326 |
| 2022-04-22 | 437.00 | 448.00 | 436.00 | 443.00 | 375.75 | 12,641,694 |
| 2022-04-21 | 448.00 | 456.00 | 435.00 | 438.00 | 371.50 | 35,312,941 |
| 2022-04-20 | 443.00 | 454.00 | 442.00 | 448.00 | 379.99 | 8,154,014 |
| 2022-04-19 | 437.00 | 445.00 | 437.00 | 443.00 | 375.75 | 9,509,134 |
| 2022-04-14 | 443.00 | 443.00 | 436.00 | 441.00 | 374.05 | 6,082,096 |
| 2022-04-13 | 448.00 | 448.00 | 441.00 | 445.00 | 377.44 | 9,515,404 |
| 2022-04-12 | 459.00 | 459.00 | 447.00 | 449.00 | 380.83 | 28,415,988 |
| 2022-04-11 | 458.00 | 460.00 | 451.00 | 459.00 | 389.32 | 9,002,751 |
| 2022-04-08 | 457.00 | 457.00 | 450.00 | 456.00 | 386.77 | 4,812,924 |
| 2022-04-07 | 458.00 | 458.00 | 451.00 | 458.00 | 388.47 | 9,544,163 |
| 2022-04-06 | 450.00 | 461.00 | 445.00 | 452.00 | 383.38 | 11,472,694 |
| 2022-04-05 | 450.00 | 450.00 | 445.00 | 450.00 | 381.68 | 11,525,898 |
| 2022-04-04 | 455.00 | 455.00 | 446.00 | 448.00 | 379.99 | 11,208,875 |
| 2022-04-01 | 459.00 | 462.00 | 452.00 | 453.00 | 384.23 | 9,766,601 |
| 2022-03-31 | 461.00 | 470.00 | 461.00 | 462.00 | 391.86 | 15,544,290 |
| 2022-03-30 | 453.00 | 462.00 | 453.00 | 462.00 | 391.86 | 12,065,398 |
| 2022-03-29 | 446.00 | 456.00 | 446.00 | 455.00 | 385.92 | 9,102,013 |
| 2022-03-28 | 445.00 | 452.00 | 442.00 | 449.00 | 380.83 | 9,531,253 |
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.