Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 450.00 | 450.00 | 440.00 | 442.00 | 442.00 | 23,756,182 |
| 2025-05-13 | 459.00 | 459.00 | 447.00 | 447.00 | 447.00 | 21,175,948 |
| 2025-05-12 | 458.00 | 470.00 | 454.00 | 458.00 | 458.00 | 11,827,925 |
| 2025-05-09 | 462.00 | 462.00 | 455.00 | 458.00 | 458.00 | 7,047,244 |
| 2025-05-08 | 460.00 | 463.00 | 455.00 | 456.00 | 456.00 | 6,342,372 |
| 2025-05-07 | 460.00 | 464.00 | 455.00 | 460.00 | 460.00 | 9,863,654 |
| 2025-05-06 | 462.00 | 465.00 | 455.00 | 461.00 | 461.00 | 19,592,656 |
| 2025-05-05 | 468.00 | 471.00 | 462.00 | 462.00 | 462.00 | 13,200,706 |
| 2025-05-02 | 463.00 | 472.00 | 463.00 | 470.00 | 470.00 | 16,481,160 |
| 2025-04-30 | 454.00 | 471.00 | 452.00 | 462.00 | 462.00 | 40,931,771 |
| 2025-04-29 | 454.00 | 459.00 | 450.00 | 453.00 | 453.00 | 15,966,434 |
| 2025-04-25 | 447.00 | 454.00 | 444.00 | 450.00 | 450.00 | 12,641,596 |
| 2025-04-24 | 435.00 | 447.00 | 435.00 | 443.00 | 443.00 | 13,263,781 |
| 2025-04-23 | 439.00 | 448.00 | 431.00 | 435.00 | 435.00 | 22,979,057 |
| 2025-04-22 | 434.00 | 439.00 | 434.00 | 438.00 | 438.00 | 7,928,561 |
| 2025-04-17 | 428.00 | 436.00 | 425.00 | 435.00 | 435.00 | 13,114,318 |
| 2025-04-16 | 425.00 | 429.00 | 421.00 | 427.00 | 427.00 | 9,075,431 |
| 2025-04-15 | 421.00 | 429.00 | 420.00 | 427.00 | 427.00 | 8,036,556 |
| 2025-04-14 | 403.00 | 421.00 | 403.00 | 421.00 | 421.00 | 30,175,403 |
| 2025-04-11 | 400.00 | 404.00 | 390.00 | 399.00 | 399.00 | 16,017,685 |
| 2025-04-10 | 407.00 | 418.00 | 399.00 | 403.00 | 403.00 | 58,746,466 |
| 2025-04-09 | 405.00 | 405.00 | 385.00 | 393.00 | 393.00 | 35,601,888 |
| 2025-04-08 | 390.00 | 407.00 | 383.00 | 401.00 | 401.00 | 26,678,930 |
| 2025-04-07 | 374.00 | 393.00 | 369.00 | 387.00 | 387.00 | 23,854,919 |
| 2025-04-04 | 405.00 | 405.00 | 387.00 | 387.00 | 387.00 | 57,483,424 |
| 2025-04-03 | 413.00 | 414.00 | 397.00 | 408.00 | 408.00 | 36,219,034 |
| 2025-04-02 | 428.00 | 428.00 | 417.00 | 417.00 | 417.00 | 21,671,332 |
| 2025-04-01 | 424.00 | 430.00 | 421.00 | 428.00 | 428.00 | 6,645,011 |
| 2025-03-31 | 428.00 | 429.00 | 418.00 | 418.00 | 418.00 | 6,715,794 |
| 2025-03-28 | 426.00 | 431.00 | 423.00 | 424.00 | 424.00 | 5,090,509 |
| 2025-03-27 | 425.00 | 427.00 | 421.00 | 427.00 | 427.00 | 9,035,109 |
| 2025-03-26 | 423.00 | 428.00 | 416.00 | 424.00 | 424.00 | 9,312,555 |
| 2025-03-25 | 430.00 | 435.00 | 420.00 | 420.00 | 420.00 | 17,251,773 |
| 2025-03-24 | 429.00 | 437.00 | 429.00 | 429.00 | 429.00 | 4,479,823 |
| 2025-03-20 | 431.00 | 437.00 | 426.00 | 431.00 | 431.00 | 21,982,253 |
| 2025-03-19 | 428.00 | 438.00 | 426.00 | 433.00 | 433.00 | 14,395,254 |
| 2025-03-18 | 428.00 | 431.00 | 419.00 | 424.00 | 424.00 | 21,094,458 |
| 2025-03-17 | 422.00 | 430.00 | 420.00 | 428.00 | 428.00 | 9,008,710 |
| 2025-03-14 | 420.00 | 423.00 | 417.00 | 422.00 | 422.00 | 9,324,691 |
| 2025-03-13 | 426.00 | 426.00 | 417.00 | 420.00 | 420.00 | 10,987,059 |
| 2025-03-12 | 421.00 | 432.00 | 419.00 | 422.00 | 422.00 | 20,203,265 |
| 2025-03-11 | 417.00 | 425.00 | 413.00 | 419.00 | 419.00 | 19,464,095 |
| 2025-03-10 | 427.00 | 433.00 | 417.00 | 417.00 | 417.00 | 15,600,474 |
| 2025-03-07 | 427.00 | 433.00 | 423.00 | 432.00 | 432.00 | 9,216,816 |
| 2025-03-06 | 430.00 | 433.00 | 423.00 | 426.00 | 426.00 | 8,246,978 |
| 2025-03-05 | 428.00 | 437.00 | 428.00 | 430.00 | 430.00 | 11,043,664 |
| 2025-03-04 | 441.00 | 441.00 | 424.00 | 427.00 | 427.00 | 12,373,052 |
| 2025-03-03 | 440.00 | 443.00 | 435.00 | 440.00 | 440.00 | 7,852,711 |
| 2025-02-28 | 446.00 | 446.00 | 437.00 | 440.00 | 440.00 | 14,123,734 |
| 2025-02-27 | 443.00 | 447.00 | 442.00 | 446.00 | 446.00 | 9,034,942 |
| 2025-02-26 | 450.00 | 457.00 | 441.00 | 446.00 | 446.00 | 12,932,685 |
| 2025-02-25 | 446.00 | 450.00 | 442.00 | 449.00 | 449.00 | 19,152,848 |
| 2025-02-24 | 447.00 | 450.00 | 444.00 | 447.00 | 447.00 | 5,093,624 |
| 2025-02-21 | 439.00 | 449.00 | 438.00 | 446.00 | 446.00 | 17,073,521 |
| 2025-02-20 | 437.00 | 442.00 | 435.00 | 438.00 | 438.00 | 8,186,655 |
| 2025-02-19 | 445.00 | 447.00 | 437.00 | 439.00 | 439.00 | 6,011,198 |
| 2025-02-18 | 445.00 | 450.00 | 441.00 | 445.00 | 445.00 | 6,371,705 |
| 2025-02-17 | 443.00 | 446.00 | 439.00 | 443.00 | 443.00 | 5,234,671 |
| 2025-02-14 | 440.00 | 447.00 | 437.00 | 445.00 | 445.00 | 8,919,174 |
| 2025-02-13 | 448.00 | 450.00 | 437.50 | 445.00 | 445.00 | 15,680,302 |
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.