Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 476.00 | 480.00 | 470.00 | 478.00 | 478.00 | 12,693,138 |
| 2025-08-06 | 486.00 | 486.00 | 478.00 | 478.00 | 478.00 | 2,716,108 |
| 2025-08-05 | 480.00 | 488.00 | 477.00 | 481.00 | 481.00 | 6,178,887 |
| 2025-08-04 | 482.00 | 482.00 | 474.00 | 478.00 | 478.00 | 7,035,937 |
| 2025-08-01 | 480.00 | 483.00 | 474.00 | 476.00 | 476.00 | 10,756,955 |
| 2025-07-31 | 484.00 | 486.00 | 479.00 | 483.00 | 483.00 | 9,273,270 |
| 2025-07-30 | 477.00 | 486.00 | 477.00 | 482.00 | 482.00 | 4,993,326 |
| 2025-07-29 | 479.00 | 479.00 | 473.00 | 478.00 | 478.00 | 3,741,192 |
| 2025-07-28 | 474.00 | 479.00 | 469.00 | 475.00 | 475.00 | 3,335,081 |
| 2025-07-25 | 485.00 | 485.00 | 471.00 | 474.00 | 474.00 | 4,458,192 |
| 2025-07-24 | 489.00 | 492.00 | 485.00 | 485.00 | 485.00 | 8,128,020 |
| 2025-07-23 | 485.00 | 489.00 | 484.00 | 487.00 | 487.00 | 15,195,846 |
| 2025-07-22 | 482.00 | 488.00 | 479.00 | 485.00 | 485.00 | 10,271,001 |
| 2025-07-21 | 483.00 | 484.00 | 477.00 | 479.00 | 479.00 | 8,641,047 |
| 2025-07-18 | 480.00 | 484.00 | 473.00 | 480.00 | 480.00 | 17,987,635 |
| 2025-07-17 | 476.00 | 481.00 | 475.00 | 480.00 | 480.00 | 6,637,415 |
| 2025-07-16 | 475.00 | 477.00 | 470.00 | 477.00 | 477.00 | 8,359,877 |
| 2025-07-15 | 473.00 | 481.00 | 472.00 | 473.00 | 473.00 | 10,586,231 |
| 2025-07-14 | 466.00 | 474.00 | 466.00 | 473.00 | 473.00 | 8,994,260 |
| 2025-07-11 | 466.00 | 471.00 | 460.00 | 469.00 | 469.00 | 7,921,159 |
| 2025-07-10 | 466.00 | 469.00 | 463.00 | 468.00 | 468.00 | 5,079,579 |
| 2025-07-09 | 467.00 | 469.00 | 462.00 | 469.00 | 469.00 | 6,156,009 |
| 2025-07-08 | 468.00 | 473.00 | 465.00 | 467.00 | 467.00 | 27,181,309 |
| 2025-07-07 | 466.00 | 474.00 | 461.00 | 470.00 | 470.00 | 6,574,019 |
| 2025-07-04 | 454.00 | 468.00 | 453.00 | 468.00 | 468.00 | 4,726,536 |
| 2025-07-03 | 452.00 | 458.00 | 452.00 | 454.00 | 454.00 | 14,943,627 |
| 2025-07-02 | 457.00 | 460.00 | 450.00 | 453.00 | 453.00 | 6,691,092 |
| 2025-07-01 | 459.00 | 461.00 | 453.00 | 460.00 | 460.00 | 16,668,179 |
| 2025-06-30 | 455.00 | 461.00 | 452.00 | 458.00 | 458.00 | 13,822,149 |
| 2025-06-27 | 454.00 | 459.00 | 452.00 | 459.00 | 459.00 | 6,564,693 |
| 2025-06-26 | 460.00 | 461.00 | 453.00 | 456.00 | 456.00 | 8,739,309 |
| 2025-06-25 | 454.00 | 459.00 | 453.00 | 457.00 | 457.00 | 5,465,761 |
| 2025-06-24 | 452.00 | 460.00 | 448.00 | 453.00 | 453.00 | 8,174,595 |
| 2025-06-23 | 447.00 | 453.00 | 445.00 | 449.00 | 449.00 | 6,639,836 |
| 2025-06-20 | 455.00 | 460.00 | 447.00 | 449.00 | 449.00 | 48,893,515 |
| 2025-06-19 | 449.00 | 455.00 | 445.00 | 455.00 | 455.00 | 7,034,006 |
| 2025-06-18 | 444.00 | 452.00 | 441.00 | 451.00 | 451.00 | 6,002,460 |
| 2025-06-17 | 459.00 | 459.00 | 445.00 | 446.00 | 446.00 | 16,307,720 |
| 2025-06-13 | 462.00 | 465.00 | 449.00 | 449.00 | 449.00 | 5,842,807 |
| 2025-06-12 | 466.00 | 467.00 | 463.00 | 465.00 | 465.00 | 6,759,388 |
| 2025-06-11 | 467.00 | 471.00 | 462.00 | 466.00 | 466.00 | 6,882,731 |
| 2025-06-10 | 470.00 | 471.00 | 463.00 | 467.00 | 467.00 | 8,493,705 |
| 2025-06-09 | 473.00 | 475.00 | 467.00 | 467.00 | 467.00 | 6,118,510 |
| 2025-06-06 | 466.00 | 478.00 | 466.00 | 473.00 | 473.00 | 14,355,825 |
| 2025-06-05 | 465.00 | 472.00 | 465.00 | 467.00 | 467.00 | 11,258,926 |
| 2025-06-04 | 474.00 | 484.00 | 472.00 | 473.00 | 473.00 | 10,486,705 |
| 2025-06-03 | 470.00 | 479.00 | 465.00 | 479.00 | 479.00 | 27,731,580 |
| 2025-06-02 | 468.00 | 471.00 | 463.00 | 467.00 | 467.00 | 25,865,225 |
| 2025-05-30 | 457.00 | 470.00 | 457.00 | 468.00 | 468.00 | 32,013,072 |
| 2025-05-29 | 442.00 | 459.00 | 442.00 | 458.00 | 458.00 | 51,673,384 |
| 2025-05-28 | 436.00 | 444.00 | 436.00 | 442.00 | 442.00 | 9,474,868 |
| 2025-05-27 | 455.00 | 461.00 | 452.00 | 459.00 | 458.80 | 13,816,007 |
| 2025-05-26 | 458.00 | 462.00 | 455.00 | 459.00 | 458.80 | 8,661,380 |
| 2025-05-23 | 453.00 | 457.00 | 449.00 | 457.00 | 456.80 | 7,761,120 |
| 2025-05-22 | 454.00 | 454.00 | 449.00 | 453.00 | 452.80 | 9,760,846 |
| 2025-05-21 | 450.00 | 458.00 | 450.00 | 455.00 | 455.00 | 16,790,905 |
| 2025-05-20 | 456.00 | 457.00 | 446.00 | 452.00 | 452.00 | 8,267,353 |
| 2025-05-19 | 450.00 | 457.00 | 447.00 | 456.00 | 456.00 | 8,513,150 |
| 2025-05-16 | 440.00 | 453.00 | 439.00 | 450.00 | 450.00 | 4,213,347 |
| 2025-05-15 | 440.00 | 446.00 | 435.00 | 440.00 | 440.00 | 14,233,394 |
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.