Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 444.00 | 450.00 | 442.00 | 446.00 | 446.00 | 7,757,609 |
| 2025-02-11 | 447.00 | 448.00 | 440.00 | 445.00 | 445.00 | 5,244,172 |
| 2025-02-10 | 435.00 | 449.00 | 431.00 | 445.00 | 445.00 | 16,736,732 |
| 2025-02-07 | 444.00 | 444.00 | 431.00 | 435.00 | 435.00 | 9,612,754 |
| 2025-02-06 | 428.00 | 446.00 | 427.00 | 440.00 | 440.00 | 16,375,912 |
| 2025-02-05 | 450.00 | 450.00 | 430.00 | 432.00 | 432.00 | 11,987,296 |
| 2025-02-04 | 435.00 | 455.00 | 434.00 | 448.00 | 448.00 | 29,227,407 |
| 2025-02-03 | 439.00 | 440.00 | 429.00 | 435.00 | 435.00 | 11,130,661 |
| 2025-01-31 | 440.00 | 448.00 | 434.00 | 443.00 | 443.00 | 16,241,440 |
| 2025-01-30 | 439.00 | 444.00 | 437.00 | 441.00 | 441.00 | 4,791,874 |
| 2025-01-29 | 439.00 | 442.00 | 432.00 | 439.00 | 439.00 | 8,844,676 |
| 2025-01-28 | 433.00 | 440.00 | 433.00 | 436.00 | 436.00 | 7,464,551 |
| 2025-01-27 | 431.00 | 436.00 | 427.00 | 431.00 | 431.00 | 7,585,825 |
| 2025-01-24 | 438.00 | 438.00 | 430.00 | 435.00 | 435.00 | 9,875,525 |
| 2025-01-23 | 436.00 | 439.00 | 430.00 | 432.00 | 432.00 | 7,799,513 |
| 2025-01-22 | 434.00 | 438.00 | 433.00 | 437.00 | 437.00 | 10,372,200 |
| 2025-01-21 | 427.00 | 435.00 | 426.00 | 434.00 | 434.00 | 5,679,710 |
| 2025-01-20 | 440.00 | 443.00 | 429.00 | 431.00 | 431.00 | 16,668,406 |
| 2025-01-17 | 435.00 | 442.00 | 433.00 | 440.00 | 440.00 | 4,535,058 |
| 2025-01-16 | 432.00 | 439.00 | 430.00 | 434.00 | 434.00 | 7,166,392 |
| 2025-01-15 | 429.00 | 437.00 | 420.00 | 431.00 | 431.00 | 17,689,979 |
| 2025-01-14 | 431.00 | 436.00 | 417.00 | 422.00 | 422.00 | 14,271,768 |
| 2025-01-13 | 442.00 | 442.00 | 423.00 | 429.00 | 429.00 | 18,319,635 |
| 2025-01-10 | 451.00 | 451.00 | 441.00 | 441.00 | 441.00 | 8,243,274 |
| 2025-01-09 | 457.00 | 460.00 | 446.00 | 448.00 | 448.00 | 3,966,619 |
| 2025-01-08 | 471.00 | 472.00 | 450.00 | 457.00 | 457.00 | 7,926,671 |
| 2025-01-07 | 458.00 | 473.00 | 458.00 | 471.00 | 471.00 | 7,314,939 |
| 2025-01-06 | 457.00 | 464.00 | 453.00 | 457.00 | 457.00 | 10,415,090 |
| 2025-01-03 | 452.00 | 455.00 | 449.00 | 454.00 | 454.00 | 6,419,366 |
| 2025-01-02 | 458.00 | 461.00 | 450.00 | 451.00 | 451.00 | 2,821,600 |
| 2024-12-31 | 450.00 | 457.00 | 449.00 | 455.00 | 455.00 | 4,035,647 |
| 2024-12-30 | 456.00 | 457.00 | 450.00 | 454.00 | 454.00 | 3,815,085 |
| 2024-12-27 | 455.00 | 459.00 | 452.00 | 455.00 | 455.00 | 4,137,892 |
| 2024-12-24 | 458.00 | 464.00 | 457.00 | 457.00 | 457.00 | 972,453 |
| 2024-12-23 | 452.00 | 464.00 | 452.00 | 460.00 | 460.00 | 6,369,954 |
| 2024-12-20 | 452.00 | 456.00 | 450.00 | 452.00 | 452.00 | 24,753,247 |
| 2024-12-19 | 457.00 | 460.00 | 447.00 | 451.00 | 451.00 | 9,193,675 |
| 2024-12-18 | 457.00 | 465.00 | 453.00 | 458.00 | 458.00 | 9,334,513 |
| 2024-12-17 | 457.00 | 464.00 | 452.00 | 453.00 | 453.00 | 10,246,870 |
| 2024-12-13 | 454.00 | 463.00 | 454.00 | 462.00 | 462.00 | 9,872,544 |
| 2024-12-12 | 460.00 | 463.00 | 453.00 | 454.00 | 454.00 | 7,014,144 |
| 2024-12-11 | 459.00 | 462.00 | 453.00 | 456.00 | 456.00 | 10,242,829 |
| 2024-12-10 | 461.00 | 469.00 | 458.00 | 458.00 | 458.00 | 6,751,296 |
| 2024-12-09 | 460.00 | 468.00 | 458.00 | 467.00 | 467.00 | 12,056,845 |
| 2024-12-06 | 460.00 | 464.00 | 458.50 | 461.00 | 461.00 | 24,129,145 |
| 2024-12-05 | 467.00 | 472.00 | 460.00 | 462.00 | 462.00 | 11,306,373 |
| 2024-12-04 | 465.00 | 472.00 | 464.00 | 469.00 | 469.00 | 23,764,796 |
| 2024-12-03 | 455.00 | 467.00 | 454.00 | 465.00 | 465.00 | 32,073,481 |
| 2024-12-02 | 458.00 | 463.00 | 452.00 | 455.00 | 455.00 | 12,401,016 |
| 2024-11-29 | 453.00 | 459.00 | 453.00 | 454.00 | 454.00 | 9,431,584 |
| 2024-11-28 | 451.00 | 458.00 | 449.00 | 456.00 | 456.00 | 13,089,650 |
| 2024-11-27 | 446.00 | 456.00 | 445.00 | 451.00 | 451.00 | 26,471,737 |
| 2024-11-26 | 474.00 | 476.00 | 465.50 | 470.00 | 470.00 | 20,548,912 |
| 2024-11-25 | 482.00 | 482.00 | 474.00 | 475.00 | 475.00 | 25,762,697 |
| 2024-11-22 | 483.00 | 484.00 | 476.00 | 476.00 | 476.00 | 5,724,598 |
| 2024-11-21 | 474.00 | 483.00 | 474.00 | 479.00 | 479.00 | 7,066,219 |
| 2024-11-20 | 477.00 | 484.00 | 473.00 | 475.00 | 475.00 | 5,831,884 |
| 2024-11-19 | 489.00 | 490.00 | 476.00 | 477.00 | 477.00 | 8,305,731 |
| 2024-11-18 | 481.00 | 494.00 | 481.00 | 483.00 | 483.00 | 10,659,900 |
| 2024-11-15 | 471.00 | 482.00 | 467.00 | 481.00 | 481.00 | 9,199,780 |
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.