NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,676
-57 (-0.42%)
At close: Mar 11, 2026
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 14,000.00 | 14,000.00 | 13,501.00 | 13,501.00 | - | -1.69% | 76,862 |
| Mar 10, 2026 | 13,940.00 | 13,976.00 | 13,600.00 | 13,733.00 | 13,733.00 | 0.34% | 3,158,557 |
| Mar 9, 2026 | 13,357.00 | 13,908.00 | 13,357.00 | 13,686.00 | 13,686.00 | -1.82% | 2,038,597 |
| Mar 6, 2026 | 14,160.00 | 14,246.00 | 13,820.00 | 13,939.00 | 13,939.00 | -1.91% | 1,726,888 |
| Mar 5, 2026 | 14,200.00 | 14,371.00 | 14,170.00 | 14,211.00 | 14,211.00 | -0.10% | 1,793,958 |
| Mar 4, 2026 | 14,333.00 | 14,469.00 | 14,194.00 | 14,225.00 | 14,225.00 | -1.04% | 1,566,154 |
| Mar 3, 2026 | 14,681.00 | 14,705.00 | 14,275.00 | 14,374.00 | 14,374.00 | -2.22% | 1,679,494 |
| Mar 2, 2026 | 14,804.00 | 15,072.00 | 14,561.00 | 14,700.00 | 14,700.00 | -0.70% | 1,530,170 |
| Feb 27, 2026 | 15,249.00 | 15,249.00 | 14,550.00 | 14,804.00 | 14,804.00 | 0.57% | 4,732,672 |
| Feb 26, 2026 | 14,850.00 | 15,201.00 | 14,550.00 | 14,720.00 | 14,720.00 | -0.97% | 2,199,952 |
| Feb 25, 2026 | 15,239.00 | 15,241.00 | 14,777.00 | 14,864.00 | 14,864.00 | -2.46% | 2,004,027 |
| Feb 24, 2026 | 15,297.00 | 15,297.00 | 15,023.00 | 15,239.00 | 15,239.00 | 0.55% | 905,789 |
| Feb 23, 2026 | 15,349.00 | 15,450.00 | 15,156.00 | 15,156.00 | 15,156.00 | -0.92% | 1,290,188 |
| Feb 20, 2026 | 14,899.00 | 15,348.00 | 14,899.00 | 15,297.00 | 15,297.00 | 1.52% | 2,027,201 |
| Feb 19, 2026 | 15,001.00 | 15,068.00 | 14,887.00 | 15,068.00 | 15,068.00 | 1.01% | 1,641,518 |
| Feb 18, 2026 | 14,905.00 | 15,061.00 | 14,875.00 | 14,918.00 | 14,918.00 | 0.37% | 1,431,318 |
| Feb 17, 2026 | 15,000.00 | 15,000.00 | 14,827.00 | 14,863.00 | 14,863.00 | 0.03% | 1,043,933 |
| Feb 16, 2026 | 14,800.00 | 14,979.00 | 14,760.00 | 14,858.00 | 14,858.00 | 0.66% | 880,251 |
| Feb 13, 2026 | 14,630.00 | 14,882.00 | 14,630.00 | 14,760.00 | 14,760.00 | -0.57% | 940,062 |
| Feb 12, 2026 | 14,745.00 | 14,855.00 | 14,681.00 | 14,845.00 | 14,845.00 | 0.70% | 1,502,144 |
| Feb 11, 2026 | 14,550.00 | 14,806.00 | 14,416.00 | 14,742.00 | 14,742.00 | 0.97% | 1,951,404 |
| Feb 10, 2026 | 14,525.00 | 14,655.00 | 14,406.00 | 14,600.00 | 14,600.00 | 0.21% | 1,907,353 |
| Feb 9, 2026 | 14,994.00 | 14,994.00 | 14,503.00 | 14,570.00 | 14,570.00 | -0.76% | 2,418,928 |
| Feb 6, 2026 | 14,591.00 | 14,796.00 | 14,591.00 | 14,682.00 | 14,682.00 | 0.22% | 1,682,671 |
| Feb 5, 2026 | 14,857.00 | 14,857.00 | 14,574.00 | 14,650.00 | 14,650.00 | 0.32% | 1,114,523 |
| Feb 4, 2026 | 14,692.00 | 14,732.00 | 14,534.00 | 14,603.00 | 14,603.00 | -0.83% | 1,620,973 |
| Feb 3, 2026 | 14,728.00 | 14,911.00 | 14,655.00 | 14,725.00 | 14,725.00 | -0.02% | 1,277,892 |
| Feb 2, 2026 | 14,655.00 | 14,800.00 | 14,407.00 | 14,728.00 | 14,728.00 | -0.23% | 1,737,619 |
| Jan 30, 2026 | 14,410.00 | 14,962.00 | 14,410.00 | 14,762.00 | 14,762.00 | -0.56% | 3,554,049 |
| Jan 29, 2026 | 14,643.00 | 14,900.00 | 14,643.00 | 14,845.00 | 14,845.00 | 1.38% | 1,699,674 |
| Jan 28, 2026 | 14,999.00 | 15,000.00 | 14,551.00 | 14,643.00 | 14,643.00 | 0.08% | 1,134,538 |
| Jan 27, 2026 | 14,818.00 | 14,818.00 | 14,606.00 | 14,631.00 | 14,631.00 | -0.72% | 1,819,570 |
| Jan 26, 2026 | 14,619.00 | 14,925.00 | 14,604.00 | 14,737.00 | 14,737.00 | -0.01% | 895,685 |
| Jan 23, 2026 | 14,908.00 | 14,908.00 | 14,625.00 | 14,739.00 | 14,739.00 | -0.73% | 1,123,762 |
| Jan 22, 2026 | 14,770.00 | 15,000.00 | 14,745.00 | 14,847.00 | 14,847.00 | 0.90% | 1,412,814 |
| Jan 21, 2026 | 14,401.00 | 14,797.00 | 14,401.00 | 14,715.00 | 14,715.00 | 0.23% | 730,568 |
| Jan 20, 2026 | 14,386.00 | 14,748.00 | 14,386.00 | 14,681.00 | 14,681.00 | 0.20% | 579,588 |
| Jan 19, 2026 | 14,386.00 | 14,743.00 | 14,386.00 | 14,651.00 | 14,651.00 | 0.31% | 838,261 |
| Jan 16, 2026 | 14,698.00 | 14,800.00 | 14,605.00 | 14,605.00 | 14,605.00 | -0.23% | 1,125,534 |
| Jan 15, 2026 | 14,310.00 | 14,779.00 | 14,310.00 | 14,638.00 | 14,638.00 | 0.36% | 1,360,890 |
| Jan 14, 2026 | 14,799.00 | 14,799.00 | 14,372.00 | 14,586.00 | 14,586.00 | -0.46% | 1,354,552 |
| Jan 13, 2026 | 14,500.00 | 14,709.00 | 14,500.00 | 14,654.00 | 14,654.00 | -0.03% | 903,065 |
| Jan 12, 2026 | 14,791.00 | 14,791.00 | 14,420.00 | 14,659.00 | 14,659.00 | -0.35% | 754,896 |
| Jan 9, 2026 | 14,610.00 | 14,800.00 | 14,610.00 | 14,710.00 | 14,710.00 | 0.07% | 790,349 |
| Jan 8, 2026 | 14,540.00 | 14,800.00 | 14,540.00 | 14,699.00 | 14,699.00 | 0.61% | 738,864 |
| Jan 7, 2026 | 14,800.00 | 14,800.00 | 14,540.00 | 14,610.00 | 14,610.00 | 0.08% | 1,246,467 |
| Jan 6, 2026 | 14,334.00 | 14,703.00 | 14,318.00 | 14,599.00 | 14,599.00 | 1.84% | 1,248,553 |
| Jan 5, 2026 | 14,161.00 | 14,493.00 | 14,161.00 | 14,335.00 | 14,335.00 | -0.93% | 775,876 |
| Jan 2, 2026 | 14,619.00 | 14,649.00 | 14,376.00 | 14,470.00 | 14,470.00 | -0.79% | 609,519 |
| Dec 31, 2025 | 14,799.00 | 14,799.00 | 14,579.00 | 14,585.00 | 14,585.00 | -0.36% | 299,709 |