Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 630.00 | 633.00 | 618.00 | 621.00 | 621.00 | 19,709,644 |
| 2026-04-24 | 637.00 | 651.00 | 630.00 | 630.00 | 630.00 | 22,239,545 |
| 2026-04-23 | 645.00 | 645.00 | 636.00 | 639.00 | 639.00 | 2,534,757 |
| 2026-04-22 | 645.00 | 647.00 | 637.00 | 646.00 | 646.00 | 13,869,444 |
| 2026-04-21 | 642.00 | 650.00 | 640.00 | 640.00 | 640.00 | 19,989,848 |
| 2026-04-20 | 655.00 | 657.00 | 644.00 | 647.00 | 647.00 | 11,548,067 |
| 2026-04-17 | 639.00 | 657.00 | 637.00 | 653.00 | 653.00 | 12,803,260 |
| 2026-04-16 | 643.00 | 643.00 | 634.00 | 641.00 | 641.00 | 3,226,381 |
| 2026-04-15 | 635.00 | 642.00 | 632.00 | 640.00 | 640.00 | 10,840,766 |
| 2026-04-14 | 637.00 | 647.00 | 632.00 | 639.00 | 639.00 | 9,667,704 |
| 2026-04-13 | 640.00 | 640.00 | 631.00 | 636.00 | 636.00 | 8,118,261 |
| 2026-04-10 | 626.00 | 646.00 | 626.00 | 646.00 | 646.00 | 8,442,669 |
| 2026-04-09 | 644.00 | 644.00 | 626.00 | 627.00 | 627.00 | 9,922,872 |
| 2026-04-08 | 625.00 | 655.00 | 625.00 | 644.00 | 644.00 | 29,195,284 |
| 2026-04-07 | 597.00 | 605.00 | 587.00 | 601.00 | 601.00 | 12,419,815 |
| 2026-04-02 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 7,130,790 |
| 2026-04-01 | 600.00 | 608.00 | 596.00 | 600.00 | 600.00 | 9,340,323 |
| 2026-03-31 | 589.00 | 608.00 | 586.00 | 595.00 | 595.00 | 14,444,425 |
| 2026-03-30 | 596.00 | 596.00 | 577.00 | 588.00 | 588.00 | 31,799,321 |
| 2026-03-27 | 600.00 | 602.00 | 580.00 | 592.00 | 592.00 | 18,755,807 |
| 2026-03-26 | 604.00 | 608.00 | 594.00 | 602.00 | 602.00 | 11,319,954 |
| 2026-03-25 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | 20,063,554 |
| 2026-03-24 | 603.00 | 603.00 | 585.00 | 603.00 | 603.00 | 11,752,516 |
| 2026-03-23 | 585.00 | 609.00 | 582.00 | 601.00 | 601.00 | 16,907,460 |
| 2026-03-20 | 609.00 | 616.00 | 601.00 | 604.00 | 604.00 | 42,998,308 |
| 2026-03-19 | 608.00 | 608.00 | 587.00 | 602.00 | 602.00 | 10,898,124 |
| 2026-03-18 | 611.00 | 629.00 | 607.00 | 607.00 | 607.00 | 15,205,636 |
| 2026-03-17 | 605.00 | 612.00 | 603.00 | 610.00 | 610.00 | 9,211,750 |
| 2026-03-16 | 599.00 | 610.00 | 595.00 | 610.00 | 610.00 | 9,721,618 |
| 2026-03-13 | 605.00 | 605.00 | 593.00 | 601.00 | 601.00 | 28,600,638 |
| 2026-03-12 | 618.00 | 618.00 | 601.00 | 605.00 | 605.00 | 13,257,750 |
| 2026-03-11 | 626.00 | 630.00 | 607.00 | 616.00 | 616.00 | 35,229,799 |
| 2026-03-10 | 613.00 | 637.00 | 613.00 | 626.00 | 626.00 | 37,806,558 |
| 2026-03-09 | 633.00 | 633.00 | 607.00 | 611.00 | 611.00 | 47,200,441 |
| 2026-03-06 | 660.00 | 660.00 | 634.00 | 636.00 | 636.00 | 29,860,349 |
| 2026-03-05 | 668.00 | 668.00 | 657.00 | 657.00 | 657.00 | 26,224,219 |
| 2026-03-04 | 665.00 | 672.00 | 659.00 | 659.00 | 659.00 | 24,961,922 |
| 2026-03-03 | 670.00 | 685.00 | 663.00 | 667.00 | 667.00 | 20,348,114 |
| 2026-03-02 | 680.00 | 692.00 | 680.00 | 684.00 | 684.00 | 26,912,715 |
| 2026-02-27 | 680.00 | 695.00 | 673.00 | 693.00 | 693.00 | 35,199,041 |
| 2026-02-26 | 688.00 | 696.00 | 679.00 | 679.00 | 679.00 | 13,763,186 |
| 2026-02-25 | 693.00 | 695.00 | 684.00 | 688.00 | 688.00 | 9,657,211 |
| 2026-02-24 | 690.00 | 695.00 | 683.00 | 692.00 | 692.00 | 6,417,050 |
| 2026-02-23 | 683.00 | 691.00 | 683.00 | 691.00 | 691.00 | 5,714,389 |
| 2026-02-20 | 689.00 | 691.00 | 681.00 | 681.00 | 681.00 | 10,905,799 |
| 2026-02-19 | 683.00 | 690.00 | 677.00 | 686.00 | 686.00 | 17,207,077 |
| 2026-02-18 | 681.00 | 688.00 | 677.00 | 683.00 | 683.00 | 8,283,595 |
| 2026-02-17 | 670.00 | 685.00 | 665.00 | 678.00 | 678.00 | 27,510,580 |
| 2026-02-16 | 682.00 | 684.00 | 664.00 | 670.00 | 670.00 | 24,523,640 |
| 2026-02-13 | 667.00 | 681.00 | 664.00 | 664.00 | 664.00 | 9,140,126 |
| 2026-02-12 | 672.00 | 682.00 | 666.00 | 678.00 | 678.00 | 11,725,405 |
| 2026-02-11 | 661.00 | 673.00 | 659.00 | 672.00 | 672.00 | 12,543,748 |
| 2026-02-10 | 660.00 | 666.00 | 653.00 | 661.00 | 661.00 | 14,404,375 |
| 2026-02-09 | 659.00 | 675.00 | 659.00 | 661.00 | 661.00 | 20,400,183 |
| 2026-02-06 | 648.00 | 668.00 | 645.00 | 664.00 | 664.00 | 11,260,449 |
| 2026-02-05 | 646.00 | 658.00 | 641.00 | 648.00 | 648.00 | 44,769,213 |
| 2026-02-04 | 645.00 | 648.00 | 632.00 | 646.00 | 646.00 | 21,290,400 |
| 2026-02-03 | 640.00 | 650.00 | 638.00 | 640.00 | 640.00 | 15,825,722 |
| 2026-02-02 | 623.00 | 639.00 | 615.00 | 634.00 | 634.00 | 8,445,622 |
| 2026-01-30 | 635.00 | 635.00 | 623.00 | 624.00 | 624.00 | 11,026,042 |
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.