Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 635.00 | 639.00 | 623.00 | 623.00 | 623.00 | 9,347,392 |
| 2026-07-21 | 636.00 | 644.00 | 636.00 | 638.00 | 638.00 | 6,792,592 |
| 2026-07-20 | 639.00 | 648.00 | 637.00 | 637.00 | 637.00 | 3,493,158 |
| 2026-07-17 | 642.00 | 648.00 | 640.00 | 647.00 | 647.00 | 3,396,162 |
| 2026-07-16 | 644.00 | 646.00 | 639.00 | 646.00 | 646.00 | 4,647,711 |
| 2026-07-15 | 646.00 | 647.00 | 637.00 | 644.00 | 644.00 | 5,581,574 |
| 2026-07-14 | 648.00 | 648.00 | 635.00 | 645.00 | 645.00 | 10,231,222 |
| 2026-07-13 | 635.00 | 647.00 | 635.00 | 644.00 | 644.00 | 4,948,573 |
| 2026-07-10 | 639.00 | 645.00 | 631.00 | 641.00 | 641.00 | 7,444,811 |
| 2026-07-09 | 634.00 | 634.00 | 626.00 | 629.00 | 629.00 | 15,222,645 |
| 2026-07-08 | 645.00 | 645.00 | 625.00 | 625.00 | 625.00 | 8,791,166 |
| 2026-07-07 | 656.00 | 656.00 | 644.00 | 646.00 | 646.00 | 5,782,520 |
| 2026-07-06 | 642.00 | 652.00 | 642.00 | 652.00 | 652.00 | 14,174,226 |
| 2026-07-03 | 636.00 | 642.00 | 631.00 | 642.00 | 642.00 | 6,096,367 |
| 2026-07-02 | 627.00 | 637.00 | 627.00 | 636.00 | 636.00 | 8,527,929 |
| 2026-07-01 | 634.00 | 638.00 | 623.00 | 630.00 | 630.00 | 7,918,074 |
| 2026-06-30 | 639.00 | 646.00 | 634.00 | 640.00 | 640.00 | 10,874,044 |
| 2026-06-29 | 650.00 | 653.00 | 640.00 | 640.00 | 640.00 | 6,792,291 |
| 2026-06-26 | 640.00 | 650.00 | 631.00 | 648.00 | 648.00 | 8,203,711 |
| 2026-06-25 | 628.00 | 648.00 | 628.00 | 636.00 | 636.00 | 6,855,712 |
| 2026-06-24 | 646.00 | 646.00 | 636.00 | 637.00 | 637.00 | 8,111,561 |
| 2026-06-23 | 638.00 | 655.00 | 637.00 | 637.00 | 637.00 | 19,049,473 |
| 2026-06-22 | 654.00 | 654.00 | 638.00 | 649.00 | 649.00 | 14,928,803 |
| 2026-06-19 | 641.00 | 658.00 | 637.00 | 643.00 | 643.00 | 59,070,477 |
| 2026-06-18 | 626.00 | 649.00 | 626.00 | 642.00 | 642.00 | 26,263,896 |
| 2026-06-17 | 619.00 | 635.00 | 619.00 | 634.00 | 634.00 | 10,850,747 |
| 2026-06-15 | 601.00 | 628.00 | 601.00 | 625.00 | 625.00 | 15,143,873 |
| 2026-06-12 | 589.00 | 603.00 | 585.00 | 598.00 | 598.00 | 11,344,324 |
| 2026-06-11 | 584.00 | 599.00 | 584.00 | 585.00 | 585.00 | 6,594,499 |
| 2026-06-10 | 587.00 | 594.00 | 587.00 | 588.00 | 588.00 | 7,393,424 |
| 2026-06-09 | 591.00 | 597.00 | 590.00 | 592.00 | 592.00 | 6,838,183 |
| 2026-06-08 | 577.00 | 593.00 | 575.00 | 587.00 | 587.00 | 4,429,149 |
| 2026-06-05 | 600.00 | 600.00 | 577.00 | 585.00 | 585.00 | 7,347,899 |
| 2026-06-04 | 584.00 | 591.00 | 579.00 | 589.00 | 589.00 | 5,048,189 |
| 2026-06-03 | 584.00 | 588.00 | 577.00 | 588.00 | 588.00 | 10,770,815 |
| 2026-06-02 | 590.00 | 599.00 | 578.00 | 584.00 | 584.00 | 13,011,364 |
| 2026-06-01 | 604.00 | 604.00 | 593.00 | 593.00 | 593.00 | 7,982,325 |
| 2026-05-29 | 614.00 | 616.00 | 600.00 | 600.00 | 600.00 | 7,540,828 |
| 2026-05-28 | 610.00 | 613.00 | 606.00 | 612.00 | 612.00 | 5,308,657 |
| 2026-05-27 | 614.00 | 629.00 | 611.00 | 611.00 | 611.00 | 7,957,628 |
| 2026-05-26 | 631.00 | 643.00 | 624.00 | 638.00 | 637.78 | 8,260,663 |
| 2026-05-25 | 630.00 | 641.00 | 630.00 | 633.00 | 632.78 | 5,444,925 |
| 2026-05-22 | 630.00 | 636.00 | 627.00 | 627.00 | 626.79 | 118,032,106 |
| 2026-05-21 | 627.00 | 630.00 | 621.00 | 630.00 | 629.78 | 12,210,568 |
| 2026-05-20 | 621.00 | 628.00 | 619.00 | 625.00 | 624.79 | 8,338,349 |
| 2026-05-19 | 630.00 | 635.00 | 619.00 | 623.00 | 623.00 | 9,957,503 |
| 2026-05-18 | 625.00 | 632.00 | 615.00 | 632.00 | 632.00 | 9,111,145 |
| 2026-05-15 | 625.00 | 626.00 | 615.00 | 622.00 | 622.00 | 11,617,265 |
| 2026-05-14 | 616.00 | 628.00 | 614.00 | 628.00 | 628.00 | 5,143,950 |
| 2026-05-13 | 640.00 | 641.00 | 610.00 | 614.00 | 614.00 | 11,421,870 |
| 2026-05-12 | 636.00 | 636.00 | 611.00 | 636.00 | 636.00 | 20,618,637 |
| 2026-05-11 | 630.00 | 630.00 | 615.00 | 628.00 | 628.00 | 13,610,534 |
| 2026-05-08 | 618.00 | 629.00 | 616.00 | 619.00 | 619.00 | 9,323,717 |
| 2026-05-07 | 630.00 | 632.00 | 625.00 | 629.00 | 629.00 | 5,196,098 |
| 2026-05-06 | 622.00 | 639.00 | 622.00 | 628.00 | 628.00 | 13,479,327 |
| 2026-05-05 | 615.00 | 628.00 | 613.00 | 619.00 | 619.00 | 4,826,470 |
| 2026-05-04 | 635.00 | 639.00 | 617.00 | 624.00 | 624.00 | 6,665,223 |
| 2026-04-30 | 623.00 | 633.00 | 622.00 | 633.00 | 633.00 | 19,034,393 |
| 2026-04-29 | 627.00 | 627.00 | 619.00 | 625.00 | 625.00 | 16,352,119 |
| 2026-04-28 | 630.00 | 633.00 | 618.00 | 621.00 | 621.00 | 19,709,644 |
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.