Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 465.00 | 474.00 | 465.00 | 469.00 | 469.00 | 23,299,728 |
| 2024-11-13 | 470.00 | 470.00 | 464.00 | 467.00 | 467.00 | 10,477,848 |
| 2024-11-12 | 479.00 | 479.00 | 470.00 | 470.00 | 470.00 | 12,467,013 |
| 2024-11-11 | 476.00 | 482.00 | 475.00 | 478.00 | 478.00 | 8,395,872 |
| 2024-11-08 | 485.00 | 485.00 | 476.00 | 478.00 | 478.00 | 5,569,592 |
| 2024-11-07 | 480.00 | 484.00 | 476.00 | 482.00 | 482.00 | 16,820,272 |
| 2024-11-06 | 485.00 | 485.00 | 475.00 | 477.00 | 477.00 | 28,953,988 |
| 2024-11-05 | 493.00 | 501.00 | 480.00 | 489.00 | 489.00 | 13,984,579 |
| 2024-11-04 | 490.00 | 498.00 | 490.00 | 497.00 | 497.00 | 8,814,269 |
| 2024-11-01 | 494.00 | 497.00 | 488.00 | 493.00 | 493.00 | 6,293,849 |
| 2024-10-31 | 498.00 | 498.00 | 486.00 | 489.00 | 489.00 | 17,304,882 |
| 2024-10-30 | 506.00 | 512.00 | 496.00 | 500.00 | 500.00 | 34,545,975 |
| 2024-10-29 | 508.00 | 510.00 | 502.00 | 505.00 | 505.00 | 12,827,096 |
| 2024-10-28 | 499.00 | 510.00 | 498.00 | 504.00 | 504.00 | 11,726,421 |
| 2024-10-25 | 507.00 | 512.00 | 499.00 | 501.00 | 501.00 | 10,044,889 |
| 2024-10-24 | 494.00 | 510.00 | 493.00 | 503.00 | 503.00 | 14,217,941 |
| 2024-10-23 | 484.00 | 506.00 | 484.00 | 494.00 | 494.00 | 12,286,671 |
| 2024-10-22 | 494.00 | 494.00 | 485.00 | 486.00 | 486.00 | 18,862,745 |
| 2024-10-21 | 494.00 | 497.00 | 489.00 | 491.00 | 491.00 | 6,319,148 |
| 2024-10-18 | 504.00 | 504.00 | 488.00 | 495.00 | 495.00 | 10,240,504 |
| 2024-10-17 | 515.00 | 515.00 | 497.00 | 497.00 | 497.00 | 8,214,004 |
| 2024-10-16 | 505.00 | 513.00 | 503.00 | 512.00 | 512.00 | 36,693,199 |
| 2024-10-15 | 503.00 | 509.00 | 500.00 | 509.00 | 509.00 | 14,401,629 |
| 2024-10-14 | 510.00 | 511.00 | 500.00 | 504.00 | 504.00 | 8,853,462 |
| 2024-10-11 | 493.00 | 508.00 | 493.00 | 508.00 | 508.00 | 16,165,614 |
| 2024-10-10 | 499.00 | 499.00 | 492.00 | 496.00 | 496.00 | 8,978,610 |
| 2024-10-09 | 494.00 | 502.00 | 488.00 | 501.00 | 501.00 | 18,637,857 |
| 2024-10-08 | 490.00 | 495.00 | 487.00 | 494.00 | 494.00 | 21,980,067 |
| 2024-10-07 | 498.00 | 498.00 | 488.00 | 495.00 | 495.00 | 20,339,693 |
| 2024-10-04 | 499.00 | 504.00 | 494.00 | 498.00 | 498.00 | 8,081,128 |
| 2024-10-03 | 507.00 | 507.00 | 496.00 | 498.00 | 498.00 | 8,021,481 |
| 2024-10-02 | 494.00 | 514.00 | 488.00 | 503.00 | 503.00 | 38,124,882 |
| 2024-10-01 | 500.00 | 503.00 | 493.00 | 494.00 | 494.00 | 15,736,359 |
| 2024-09-30 | 502.00 | 507.00 | 498.00 | 499.00 | 499.00 | 13,731,782 |
| 2024-09-27 | 509.00 | 510.00 | 500.00 | 502.00 | 502.00 | 13,914,357 |
| 2024-09-26 | 520.00 | 520.00 | 503.00 | 503.00 | 503.00 | 12,734,198 |
| 2024-09-25 | 507.00 | 522.00 | 507.00 | 513.00 | 513.00 | 23,284,071 |
| 2024-09-23 | 494.00 | 507.00 | 494.00 | 506.00 | 506.00 | 10,510,543 |
| 2024-09-20 | 505.00 | 508.00 | 491.00 | 491.00 | 491.00 | 37,374,226 |
| 2024-09-19 | 503.00 | 509.00 | 499.00 | 505.00 | 505.00 | 14,778,072 |
| 2024-09-18 | 499.00 | 507.00 | 494.00 | 500.00 | 500.00 | 15,662,681 |
| 2024-09-17 | 499.00 | 505.00 | 498.00 | 499.00 | 499.00 | 11,843,386 |
| 2024-09-16 | 503.00 | 509.00 | 497.00 | 497.00 | 497.00 | 9,695,541 |
| 2024-09-13 | 499.00 | 504.00 | 496.00 | 499.00 | 499.00 | 12,129,778 |
| 2024-09-12 | 500.00 | 505.00 | 487.00 | 495.00 | 495.00 | 24,136,129 |
| 2024-09-11 | 494.00 | 499.00 | 484.00 | 499.00 | 499.00 | 18,290,072 |
| 2024-09-10 | 486.00 | 494.00 | 481.00 | 493.00 | 493.00 | 16,946,852 |
| 2024-09-09 | 482.00 | 491.00 | 479.00 | 485.00 | 485.00 | 9,310,960 |
| 2024-09-06 | 473.00 | 493.00 | 471.00 | 482.00 | 482.00 | 12,181,769 |
| 2024-09-05 | 471.00 | 476.00 | 465.00 | 473.00 | 473.00 | 7,839,873 |
| 2024-09-04 | 470.00 | 473.00 | 464.00 | 470.00 | 470.00 | 11,977,903 |
| 2024-09-03 | 471.00 | 477.00 | 464.00 | 470.00 | 470.00 | 13,872,660 |
| 2024-09-02 | 476.00 | 476.00 | 465.00 | 471.00 | 471.00 | 14,491,376 |
| 2024-08-30 | 479.00 | 485.00 | 470.00 | 476.00 | 476.00 | 15,599,509 |
| 2024-08-29 | 481.00 | 483.00 | 477.00 | 477.00 | 477.00 | 13,806,445 |
| 2024-08-28 | 478.00 | 481.00 | 471.00 | 481.00 | 481.00 | 19,127,080 |
| 2024-08-27 | 472.00 | 480.00 | 468.00 | 478.00 | 478.00 | 8,636,490 |
| 2024-08-26 | 456.00 | 477.00 | 454.00 | 475.00 | 475.00 | 18,138,524 |
| 2024-08-23 | 450.00 | 458.00 | 445.00 | 458.00 | 458.00 | 13,715,216 |
| 2024-08-22 | 448.00 | 454.00 | 443.00 | 446.00 | 446.00 | 9,542,769 |
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.