Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 624.00 | 637.00 | 618.00 | 628.00 | 628.00 | 17,685,198 |
| 2026-01-28 | 607.00 | 619.00 | 601.00 | 616.00 | 616.00 | 10,154,369 |
| 2026-01-27 | 630.00 | 630.00 | 601.00 | 603.00 | 603.00 | 42,772,376 |
| 2026-01-26 | 639.00 | 642.00 | 627.00 | 627.00 | 627.00 | 4,742,088 |
| 2026-01-23 | 639.00 | 639.00 | 628.00 | 632.00 | 632.00 | 5,992,715 |
| 2026-01-22 | 634.00 | 647.00 | 632.00 | 637.00 | 637.00 | 8,041,190 |
| 2026-01-21 | 632.00 | 635.00 | 624.00 | 630.00 | 630.00 | 5,184,670 |
| 2026-01-20 | 630.00 | 631.00 | 621.00 | 629.00 | 629.00 | 5,060,771 |
| 2026-01-19 | 626.00 | 626.00 | 616.00 | 625.00 | 625.00 | 4,403,064 |
| 2026-01-16 | 615.00 | 626.00 | 615.00 | 620.00 | 620.00 | 5,407,208 |
| 2026-01-15 | 630.00 | 630.00 | 615.00 | 616.00 | 616.00 | 3,732,447 |
| 2026-01-14 | 636.00 | 636.00 | 615.00 | 617.00 | 617.00 | 8,664,998 |
| 2026-01-13 | 620.00 | 643.00 | 616.00 | 629.00 | 629.00 | 11,204,741 |
| 2026-01-12 | 626.00 | 627.00 | 614.00 | 618.00 | 618.00 | 3,569,883 |
| 2026-01-09 | 627.00 | 628.00 | 620.00 | 627.00 | 627.00 | 4,450,756 |
| 2026-01-08 | 626.00 | 631.00 | 621.00 | 624.00 | 624.00 | 8,301,744 |
| 2026-01-07 | 621.00 | 628.00 | 616.00 | 624.00 | 624.00 | 88,049,601 |
| 2026-01-06 | 608.00 | 621.00 | 606.00 | 618.00 | 618.00 | 11,540,256 |
| 2026-01-05 | 605.00 | 608.00 | 598.00 | 607.00 | 607.00 | 4,503,557 |
| 2026-01-02 | 601.00 | 602.00 | 586.00 | 602.00 | 602.00 | 4,879,923 |
| 2025-12-31 | 599.00 | 600.00 | 594.00 | 600.00 | 600.00 | 1,450,846 |
| 2025-12-30 | 593.00 | 601.00 | 591.00 | 597.00 | 597.00 | 4,846,648 |
| 2025-12-29 | 591.00 | 599.00 | 588.00 | 598.00 | 598.00 | 2,682,760 |
| 2025-12-24 | 594.00 | 595.00 | 587.00 | 587.00 | 587.00 | 1,792,508 |
| 2025-12-23 | 593.00 | 593.00 | 585.00 | 589.00 | 589.00 | 5,370,768 |
| 2025-12-22 | 591.00 | 594.00 | 583.00 | 593.00 | 593.00 | 10,245,677 |
| 2025-12-19 | 598.00 | 598.00 | 555.00 | 590.00 | 590.00 | 26,199,698 |
| 2025-12-18 | 589.00 | 598.00 | 580.00 | 594.00 | 594.00 | 9,953,199 |
| 2025-12-17 | 583.00 | 587.00 | 569.00 | 583.00 | 583.00 | 6,031,210 |
| 2025-12-15 | 581.00 | 584.00 | 571.00 | 576.00 | 576.00 | 13,515,924 |
| 2025-12-12 | 585.00 | 590.00 | 577.00 | 581.00 | 581.00 | 9,778,657 |
| 2025-12-11 | 580.00 | 581.00 | 570.00 | 581.00 | 581.00 | 13,991,361 |
| 2025-12-10 | 574.00 | 584.00 | 571.00 | 576.00 | 576.00 | 9,152,804 |
| 2025-12-09 | 586.00 | 586.00 | 573.00 | 576.00 | 576.00 | 10,708,756 |
| 2025-12-08 | 591.00 | 594.00 | 584.00 | 584.00 | 584.00 | 10,435,591 |
| 2025-12-05 | 596.00 | 600.00 | 587.00 | 593.00 | 593.00 | 11,895,482 |
| 2025-12-04 | 596.00 | 601.00 | 592.00 | 593.00 | 593.00 | 15,316,645 |
| 2025-12-03 | 577.00 | 598.00 | 575.00 | 597.00 | 597.00 | 13,178,980 |
| 2025-12-02 | 576.00 | 584.00 | 575.00 | 578.00 | 578.00 | 12,618,472 |
| 2025-12-01 | 586.00 | 588.00 | 576.00 | 580.00 | 580.00 | 11,570,265 |
| 2025-11-28 | 584.00 | 594.00 | 584.00 | 585.00 | 585.00 | 17,700,362 |
| 2025-11-27 | 593.00 | 597.00 | 589.00 | 590.00 | 590.00 | 9,743,597 |
| 2025-11-26 | 594.00 | 600.00 | 589.00 | 598.00 | 598.00 | 14,466,633 |
| 2025-11-25 | 600.00 | 600.00 | 587.00 | 594.00 | 594.00 | 11,722,350 |
| 2025-11-24 | 602.00 | 602.00 | 594.00 | 595.00 | 595.00 | 14,520,507 |
| 2025-11-21 | 604.00 | 607.00 | 595.00 | 598.00 | 598.00 | 18,232,001 |
| 2025-11-20 | 588.00 | 614.00 | 588.00 | 606.00 | 606.00 | 31,884,260 |
| 2025-11-19 | 566.00 | 588.00 | 564.00 | 588.00 | 588.00 | 12,154,987 |
| 2025-11-18 | 597.00 | 611.00 | 585.00 | 587.00 | 586.75 | 17,863,515 |
| 2025-11-17 | 591.00 | 606.00 | 591.00 | 606.00 | 605.74 | 12,046,703 |
| 2025-11-14 | 597.00 | 598.00 | 580.00 | 590.00 | 589.74 | 6,738,109 |
| 2025-11-13 | 595.00 | 600.00 | 588.00 | 597.00 | 596.74 | 26,358,854 |
| 2025-11-12 | 568.00 | 594.00 | 566.00 | 592.00 | 592.00 | 13,624,062 |
| 2025-11-11 | 572.00 | 575.00 | 563.00 | 564.00 | 564.00 | 8,546,861 |
| 2025-11-10 | 566.00 | 575.00 | 563.00 | 573.00 | 573.00 | 4,668,752 |
| 2025-11-07 | 558.00 | 571.00 | 558.00 | 565.00 | 565.00 | 4,430,759 |
| 2025-11-06 | 561.00 | 565.00 | 555.00 | 559.00 | 559.00 | 5,159,433 |
| 2025-11-05 | 560.00 | 567.00 | 554.00 | 555.00 | 555.00 | 12,653,395 |
| 2025-11-04 | 566.00 | 567.00 | 555.00 | 557.00 | 557.00 | 10,285,829 |
| 2025-11-03 | 548.00 | 567.00 | 542.00 | 565.00 | 565.00 | 26,718,717 |
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.