Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 544.00 | 544.00 | 537.00 | 540.00 | 540.00 | 17,469,720 |
| 2025-10-30 | 545.00 | 548.00 | 534.00 | 546.00 | 546.00 | 11,960,010 |
| 2025-10-29 | 548.00 | 552.00 | 544.00 | 547.00 | 547.00 | 8,362,378 |
| 2025-10-28 | 538.00 | 550.00 | 537.00 | 547.00 | 547.00 | 12,182,823 |
| 2025-10-27 | 546.00 | 546.00 | 533.00 | 536.00 | 536.00 | 16,255,667 |
| 2025-10-24 | 553.00 | 553.00 | 540.00 | 540.00 | 540.00 | 16,190,089 |
| 2025-10-23 | 545.00 | 556.00 | 538.00 | 550.00 | 550.00 | 12,914,745 |
| 2025-10-22 | 543.00 | 546.00 | 539.00 | 544.00 | 544.00 | 12,392,103 |
| 2025-10-21 | 544.00 | 544.00 | 532.00 | 536.00 | 536.00 | 3,238,612 |
| 2025-10-20 | 533.00 | 544.00 | 531.00 | 540.00 | 540.00 | 13,585,793 |
| 2025-10-17 | 531.00 | 534.00 | 521.00 | 533.00 | 533.00 | 11,146,046 |
| 2025-10-16 | 520.00 | 532.00 | 519.00 | 532.00 | 532.00 | 11,419,115 |
| 2025-10-15 | 529.00 | 532.00 | 519.00 | 520.00 | 520.00 | 16,169,460 |
| 2025-10-14 | 524.00 | 533.00 | 523.00 | 526.00 | 526.00 | 4,460,361 |
| 2025-10-13 | 529.00 | 535.00 | 522.00 | 524.00 | 524.00 | 11,738,676 |
| 2025-10-10 | 519.00 | 531.00 | 516.00 | 530.00 | 530.00 | 13,179,655 |
| 2025-10-09 | 510.00 | 519.00 | 506.00 | 519.00 | 519.00 | 8,554,876 |
| 2025-10-08 | 515.00 | 518.00 | 508.00 | 513.00 | 513.00 | 8,393,645 |
| 2025-10-07 | 514.00 | 519.00 | 506.00 | 513.00 | 513.00 | 10,379,978 |
| 2025-10-06 | 509.00 | 516.00 | 502.00 | 515.00 | 515.00 | 6,028,897 |
| 2025-10-03 | 493.00 | 509.00 | 491.00 | 507.00 | 507.00 | 5,651,687 |
| 2025-10-02 | 491.00 | 502.00 | 491.00 | 493.00 | 493.00 | 12,095,719 |
| 2025-10-01 | 501.00 | 501.00 | 494.00 | 496.00 | 496.00 | 4,759,024 |
| 2025-09-30 | 499.00 | 501.00 | 493.00 | 497.00 | 497.00 | 10,524,972 |
| 2025-09-29 | 500.00 | 503.00 | 493.00 | 493.00 | 493.00 | 7,991,118 |
| 2025-09-26 | 499.00 | 503.00 | 489.00 | 500.00 | 500.00 | 12,900,539 |
| 2025-09-25 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 8,005,404 |
| 2025-09-23 | 502.00 | 513.00 | 501.00 | 511.00 | 511.00 | 7,756,666 |
| 2025-09-22 | 506.00 | 506.00 | 498.00 | 504.00 | 504.00 | 20,112,541 |
| 2025-09-19 | 507.00 | 508.00 | 496.00 | 508.00 | 508.00 | 42,004,056 |
| 2025-09-18 | 500.00 | 507.00 | 500.00 | 505.00 | 505.00 | 10,200,516 |
| 2025-09-17 | 497.00 | 505.00 | 494.00 | 504.00 | 504.00 | 7,387,174 |
| 2025-09-16 | 508.00 | 508.00 | 497.00 | 497.00 | 497.00 | 7,311,454 |
| 2025-09-15 | 510.00 | 511.00 | 506.00 | 507.00 | 507.00 | 4,311,734 |
| 2025-09-12 | 505.00 | 513.00 | 503.00 | 509.00 | 509.00 | 5,188,455 |
| 2025-09-11 | 496.00 | 511.00 | 490.00 | 507.00 | 507.00 | 7,117,002 |
| 2025-09-10 | 494.00 | 500.00 | 494.00 | 496.00 | 496.00 | 5,658,940 |
| 2025-09-09 | 490.00 | 495.00 | 487.00 | 493.00 | 493.00 | 5,810,087 |
| 2025-09-08 | 493.00 | 493.00 | 486.00 | 492.00 | 492.00 | 5,379,881 |
| 2025-09-05 | 490.00 | 493.00 | 483.00 | 490.00 | 490.00 | 10,142,546 |
| 2025-09-04 | 492.00 | 493.00 | 487.00 | 490.00 | 490.00 | 9,987,955 |
| 2025-09-03 | 499.00 | 503.00 | 487.00 | 491.00 | 491.00 | 14,516,899 |
| 2025-09-02 | 514.00 | 514.00 | 500.00 | 502.00 | 502.00 | 13,453,860 |
| 2025-09-01 | 508.00 | 511.00 | 505.00 | 508.00 | 508.00 | 3,275,250 |
| 2025-08-29 | 510.00 | 512.00 | 504.00 | 506.00 | 506.00 | 18,098,537 |
| 2025-08-28 | 511.00 | 518.00 | 509.00 | 509.00 | 509.00 | 5,660,424 |
| 2025-08-27 | 503.00 | 513.00 | 503.00 | 511.00 | 511.00 | 17,754,799 |
| 2025-08-26 | 505.00 | 509.00 | 494.00 | 506.00 | 506.00 | 21,354,407 |
| 2025-08-25 | 497.00 | 509.00 | 497.00 | 508.00 | 508.00 | 11,942,826 |
| 2025-08-22 | 500.00 | 503.00 | 496.00 | 498.00 | 498.00 | 14,901,912 |
| 2025-08-21 | 493.00 | 500.00 | 493.00 | 499.00 | 499.00 | 17,739,647 |
| 2025-08-20 | 493.00 | 501.00 | 493.00 | 493.00 | 493.00 | 8,349,793 |
| 2025-08-19 | 497.00 | 498.00 | 492.00 | 496.00 | 496.00 | 7,127,202 |
| 2025-08-18 | 494.00 | 498.00 | 490.00 | 496.00 | 496.00 | 5,249,712 |
| 2025-08-15 | 490.00 | 496.00 | 488.00 | 494.00 | 494.00 | 5,023,204 |
| 2025-08-14 | 492.00 | 494.00 | 489.00 | 493.00 | 493.00 | 6,766,504 |
| 2025-08-13 | 493.00 | 495.00 | 486.00 | 490.00 | 490.00 | 5,831,277 |
| 2025-08-12 | 494.00 | 496.00 | 488.00 | 494.00 | 494.00 | 8,383,937 |
| 2025-08-11 | 487.00 | 491.00 | 485.00 | 490.00 | 490.00 | 7,644,505 |
| 2025-08-08 | 478.00 | 486.00 | 478.00 | 484.00 | 484.00 | 11,853,264 |
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.