NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,578
-96 (-0.70%)
Mar 31, 2026, 5:00 PM SAST
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13,800.00 | 13,813.00 | 13,559.00 | 13,593.00 | - | -0.59% | 745,223 |
| Mar 30, 2026 | 13,790.00 | 13,790.00 | 13,445.00 | 13,674.00 | 13,674.00 | 0.23% | 2,294,247 |
| Mar 27, 2026 | 13,716.00 | 13,716.00 | 13,495.00 | 13,642.00 | 13,642.00 | -0.42% | 1,653,776 |
| Mar 26, 2026 | 14,070.00 | 14,070.00 | 13,690.00 | 13,700.00 | 13,700.00 | -0.93% | 1,976,078 |
| Mar 25, 2026 | 13,913.00 | 13,926.00 | 13,662.00 | 13,828.00 | 13,828.00 | 1.53% | 2,242,319 |
| Mar 24, 2026 | 13,290.00 | 13,688.00 | 13,290.00 | 13,620.00 | 13,620.00 | 1.02% | 2,386,320 |
| Mar 23, 2026 | 13,549.00 | 13,760.00 | 13,392.00 | 13,482.00 | 13,482.00 | -0.50% | 3,075,906 |
| Mar 20, 2026 | 13,252.00 | 13,743.00 | 13,252.00 | 13,550.00 | 13,550.00 | 0.82% | 5,351,749 |
| Mar 19, 2026 | 13,020.00 | 13,479.00 | 13,020.00 | 13,440.00 | 13,440.00 | 1.43% | 5,729,363 |
| Mar 18, 2026 | 13,255.00 | 13,543.00 | 13,214.00 | 13,250.00 | 13,250.00 | -4.01% | 1,837,987 |
| Mar 17, 2026 | 13,460.00 | 13,877.00 | 13,460.00 | 13,803.00 | 13,272.78 | 0.02% | 1,558,906 |
| Mar 16, 2026 | 13,655.00 | 13,841.00 | 13,565.00 | 13,800.00 | 13,269.90 | 1.97% | 2,690,568 |
| Mar 13, 2026 | 13,519.00 | 13,533.00 | 13,255.00 | 13,533.00 | 13,013.15 | 0.60% | 2,364,323 |
| Mar 12, 2026 | 14,000.00 | 14,000.00 | 13,405.00 | 13,452.00 | 12,935.26 | -1.64% | 1,794,185 |
| Mar 11, 2026 | 14,000.00 | 14,000.00 | 13,333.00 | 13,676.00 | 13,150.66 | -0.42% | 2,466,862 |
| Mar 10, 2026 | 13,940.00 | 13,976.00 | 13,600.00 | 13,733.00 | 13,205.47 | 0.34% | 3,158,557 |
| Mar 9, 2026 | 13,357.00 | 13,908.00 | 13,357.00 | 13,686.00 | 13,160.28 | -1.82% | 2,038,597 |
| Mar 6, 2026 | 14,160.00 | 14,246.00 | 13,820.00 | 13,939.00 | 13,403.56 | -1.91% | 1,726,888 |
| Mar 5, 2026 | 14,200.00 | 14,371.00 | 14,170.00 | 14,211.00 | 13,665.11 | -0.10% | 1,793,958 |
| Mar 4, 2026 | 14,333.00 | 14,469.00 | 14,194.00 | 14,225.00 | 13,678.57 | -1.04% | 1,566,154 |
| Mar 3, 2026 | 14,681.00 | 14,705.00 | 14,275.00 | 14,374.00 | 13,821.85 | -2.22% | 1,679,494 |
| Mar 2, 2026 | 14,804.00 | 15,072.00 | 14,561.00 | 14,700.00 | 14,135.32 | -0.70% | 1,530,170 |
| Feb 27, 2026 | 15,249.00 | 15,249.00 | 14,550.00 | 14,804.00 | 14,235.33 | 0.57% | 4,732,672 |
| Feb 26, 2026 | 14,850.00 | 15,201.00 | 14,550.00 | 14,720.00 | 14,154.56 | -0.97% | 2,199,952 |
| Feb 25, 2026 | 15,239.00 | 15,241.00 | 14,777.00 | 14,864.00 | 14,293.02 | -2.46% | 2,004,027 |
| Feb 24, 2026 | 15,297.00 | 15,297.00 | 15,023.00 | 15,239.00 | 14,653.62 | 0.55% | 905,789 |
| Feb 23, 2026 | 15,349.00 | 15,450.00 | 15,156.00 | 15,156.00 | 14,573.81 | -0.92% | 1,290,188 |
| Feb 20, 2026 | 14,899.00 | 15,348.00 | 14,899.00 | 15,297.00 | 14,709.39 | 1.52% | 2,027,201 |
| Feb 19, 2026 | 15,001.00 | 15,068.00 | 14,887.00 | 15,068.00 | 14,489.19 | 1.01% | 1,641,518 |
| Feb 18, 2026 | 14,905.00 | 15,061.00 | 14,875.00 | 14,918.00 | 14,344.95 | 0.37% | 1,431,318 |
| Feb 17, 2026 | 15,000.00 | 15,000.00 | 14,827.00 | 14,863.00 | 14,292.06 | 0.03% | 1,043,933 |
| Feb 16, 2026 | 14,800.00 | 14,979.00 | 14,760.00 | 14,858.00 | 14,287.26 | 0.66% | 880,251 |
| Feb 13, 2026 | 14,630.00 | 14,882.00 | 14,630.00 | 14,760.00 | 14,193.02 | -0.57% | 940,062 |
| Feb 12, 2026 | 14,745.00 | 14,855.00 | 14,681.00 | 14,845.00 | 14,274.75 | 0.70% | 1,502,144 |
| Feb 11, 2026 | 14,550.00 | 14,806.00 | 14,416.00 | 14,742.00 | 14,175.71 | 0.97% | 1,951,404 |
| Feb 10, 2026 | 14,525.00 | 14,655.00 | 14,406.00 | 14,600.00 | 14,039.17 | 0.21% | 1,907,353 |
| Feb 9, 2026 | 14,994.00 | 14,994.00 | 14,503.00 | 14,570.00 | 14,010.32 | -0.76% | 2,418,928 |
| Feb 6, 2026 | 14,591.00 | 14,796.00 | 14,591.00 | 14,682.00 | 14,118.02 | 0.22% | 1,682,671 |
| Feb 5, 2026 | 14,857.00 | 14,857.00 | 14,574.00 | 14,650.00 | 14,087.25 | 0.32% | 1,114,523 |
| Feb 4, 2026 | 14,692.00 | 14,732.00 | 14,534.00 | 14,603.00 | 14,042.05 | -0.83% | 1,620,973 |
| Feb 3, 2026 | 14,728.00 | 14,911.00 | 14,655.00 | 14,725.00 | 14,159.36 | -0.02% | 1,277,892 |
| Feb 2, 2026 | 14,655.00 | 14,800.00 | 14,407.00 | 14,728.00 | 14,162.25 | -0.23% | 1,737,619 |
| Jan 30, 2026 | 14,410.00 | 14,962.00 | 14,410.00 | 14,762.00 | 14,194.94 | -0.56% | 3,554,049 |
| Jan 29, 2026 | 14,643.00 | 14,900.00 | 14,643.00 | 14,845.00 | 14,274.75 | 1.38% | 1,699,674 |
| Jan 28, 2026 | 14,999.00 | 15,000.00 | 14,551.00 | 14,643.00 | 14,080.51 | 0.08% | 1,134,538 |
| Jan 27, 2026 | 14,818.00 | 14,818.00 | 14,606.00 | 14,631.00 | 14,068.98 | -0.72% | 1,819,570 |
| Jan 26, 2026 | 14,619.00 | 14,925.00 | 14,604.00 | 14,737.00 | 14,170.90 | -0.01% | 895,685 |
| Jan 23, 2026 | 14,908.00 | 14,908.00 | 14,625.00 | 14,739.00 | 14,172.83 | -0.73% | 1,123,762 |
| Jan 22, 2026 | 14,770.00 | 15,000.00 | 14,745.00 | 14,847.00 | 14,276.68 | 0.90% | 1,412,814 |
| Jan 21, 2026 | 14,401.00 | 14,797.00 | 14,401.00 | 14,715.00 | 14,149.75 | 0.23% | 730,568 |