NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,911
-62 (-0.44%)
Oct 27, 2025, 5:00 PM SAST
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 14,029.00 | 14,098.00 | 13,841.00 | 13,911.00 | 13,911.00 | -0.45% | 1,094,065 |
| Oct 24, 2025 | 13,834.00 | 14,242.00 | 13,834.00 | 13,974.00 | 13,974.00 | -0.63% | 1,066,550 |
| Oct 23, 2025 | 13,976.00 | 14,097.00 | 13,861.00 | 14,063.00 | 14,063.00 | 0.61% | 1,509,024 |
| Oct 22, 2025 | 13,886.00 | 14,024.00 | 13,878.00 | 13,978.00 | 13,978.00 | 1.01% | 1,183,200 |
| Oct 21, 2025 | 13,894.00 | 13,930.00 | 13,706.00 | 13,838.00 | 13,838.00 | -0.27% | 1,196,862 |
| Oct 20, 2025 | 14,000.00 | 14,000.00 | 13,757.00 | 13,875.00 | 13,875.00 | 0.54% | 729,448 |
| Oct 17, 2025 | 13,663.00 | 13,872.00 | 13,659.00 | 13,801.00 | 13,801.00 | -0.09% | 1,370,813 |
| Oct 16, 2025 | 13,801.00 | 13,883.00 | 13,714.00 | 13,814.00 | 13,814.00 | 0.09% | 1,274,403 |
| Oct 15, 2025 | 14,125.00 | 14,190.00 | 13,800.00 | 13,802.00 | 13,802.00 | -2.30% | 4,436,659 |
| Oct 14, 2025 | 13,906.00 | 14,202.00 | 13,906.00 | 14,127.00 | 14,127.00 | 0.24% | 766,698 |
| Oct 13, 2025 | 14,095.00 | 14,156.00 | 13,941.00 | 14,093.00 | 14,093.00 | -0.05% | 1,123,848 |
| Oct 10, 2025 | 14,159.00 | 14,216.00 | 13,925.00 | 14,100.00 | 14,100.00 | 0.50% | 791,992 |
| Oct 9, 2025 | 13,922.00 | 14,097.00 | 13,808.00 | 14,030.00 | 14,030.00 | 1.16% | 1,024,517 |
| Oct 8, 2025 | 13,780.00 | 13,957.00 | 13,714.00 | 13,869.00 | 13,869.00 | 0.13% | 1,169,800 |
| Oct 7, 2025 | 14,250.00 | 14,250.00 | 13,780.00 | 13,851.00 | 13,851.00 | -0.65% | 1,682,955 |
| Oct 6, 2025 | 14,250.00 | 14,250.00 | 13,770.00 | 13,941.00 | 13,941.00 | 0.24% | 1,527,516 |
| Oct 3, 2025 | 14,144.00 | 14,144.00 | 13,548.00 | 13,908.00 | 13,908.00 | 0.92% | 1,077,496 |
| Oct 2, 2025 | 14,130.00 | 14,130.00 | 13,708.00 | 13,781.00 | 13,781.00 | 0.51% | 1,152,308 |
| Oct 1, 2025 | 14,250.00 | 14,250.00 | 13,638.00 | 13,711.00 | 13,711.00 | -0.87% | 1,290,744 |
| Sep 30, 2025 | 14,033.00 | 14,033.00 | 13,513.00 | 13,831.00 | 13,831.00 | 1.30% | 1,591,037 |
| Sep 29, 2025 | 13,930.00 | 13,930.00 | 13,481.00 | 13,654.00 | 13,654.00 | 0.12% | 981,478 |
| Sep 26, 2025 | 14,026.00 | 14,026.00 | 13,553.00 | 13,638.00 | 13,638.00 | -0.86% | 1,628,450 |
| Sep 25, 2025 | 13,801.00 | 13,958.00 | 13,735.00 | 13,756.00 | 13,756.00 | -2.02% | 1,574,247 |
| Sep 23, 2025 | 13,800.00 | 14,080.00 | 13,800.00 | 14,039.00 | 14,039.00 | 0.87% | 1,409,575 |
| Sep 22, 2025 | 13,850.00 | 14,059.00 | 13,693.00 | 13,918.00 | 13,918.00 | -0.83% | 1,741,990 |
| Sep 19, 2025 | 13,842.00 | 14,257.00 | 13,719.00 | 14,035.00 | 14,035.00 | 1.60% | 5,314,737 |
| Sep 18, 2025 | 13,888.00 | 13,923.00 | 13,678.00 | 13,814.00 | 13,814.00 | 0.71% | 3,784,232 |
| Sep 17, 2025 | 13,650.00 | 13,798.00 | 13,601.00 | 13,717.00 | 13,717.00 | 0.30% | 1,344,520 |
| Sep 16, 2025 | 13,900.00 | 13,900.00 | 13,529.00 | 13,676.00 | 13,676.00 | 0.11% | 1,805,551 |
| Sep 15, 2025 | 13,751.00 | 14,002.00 | 13,576.00 | 13,661.00 | 13,661.00 | -1.29% | 2,471,449 |
| Sep 12, 2025 | 14,010.00 | 14,036.00 | 13,806.00 | 13,839.00 | 13,839.00 | -0.90% | 1,740,412 |
| Sep 11, 2025 | 13,979.00 | 13,979.00 | 13,620.00 | 13,964.00 | 13,964.00 | 1.43% | 2,486,272 |
| Sep 10, 2025 | 14,347.00 | 14,347.00 | 13,669.00 | 13,767.00 | 13,767.00 | -5.06% | 2,068,404 |
| Sep 9, 2025 | 14,980.00 | 14,980.00 | 14,365.00 | 14,501.00 | 13,921.94 | 0.34% | 1,961,594 |
| Sep 8, 2025 | 14,899.00 | 14,899.00 | 14,233.00 | 14,452.00 | 13,874.90 | 0.35% | 1,726,139 |
| Sep 5, 2025 | 14,604.00 | 14,604.00 | 14,299.00 | 14,402.00 | 13,826.89 | 0.67% | 1,385,672 |
| Sep 4, 2025 | 14,270.00 | 14,489.00 | 14,243.00 | 14,306.00 | 13,734.73 | -0.35% | 2,974,845 |
| Sep 3, 2025 | 14,700.00 | 14,700.00 | 14,231.00 | 14,356.00 | 13,782.73 | -1.97% | 1,483,680 |
| Sep 2, 2025 | 14,863.00 | 14,863.00 | 14,532.00 | 14,644.00 | 14,059.23 | -0.39% | 1,512,281 |
| Sep 1, 2025 | 14,651.00 | 14,852.00 | 14,578.00 | 14,701.00 | 14,113.95 | 0.35% | 1,095,016 |
| Aug 29, 2025 | 14,900.00 | 14,900.00 | 14,544.00 | 14,649.00 | 14,064.03 | -0.29% | 1,363,829 |
| Aug 28, 2025 | 14,650.00 | 14,981.00 | 14,647.00 | 14,691.00 | 14,104.35 | 0.47% | 1,732,277 |
| Aug 27, 2025 | 14,625.00 | 14,645.00 | 14,437.00 | 14,622.00 | 14,038.11 | 1.34% | 993,705 |
| Aug 26, 2025 | 14,556.00 | 14,619.00 | 14,348.00 | 14,428.00 | 13,851.86 | -1.37% | 5,450,930 |
| Aug 25, 2025 | 14,800.00 | 14,800.00 | 14,576.00 | 14,628.00 | 14,043.87 | -0.81% | 957,673 |
| Aug 22, 2025 | 14,790.00 | 14,807.00 | 14,615.00 | 14,748.00 | 14,159.08 | 0.74% | 849,718 |
| Aug 21, 2025 | 14,789.00 | 14,789.00 | 14,588.00 | 14,639.00 | 14,054.43 | 0.65% | 1,068,687 |
| Aug 20, 2025 | 14,197.00 | 14,788.00 | 14,197.00 | 14,545.00 | 13,964.18 | 1.28% | 2,761,409 |
| Aug 19, 2025 | 14,350.00 | 14,475.00 | 14,277.00 | 14,361.00 | 13,787.53 | 0.59% | 1,371,604 |
| Aug 18, 2025 | 14,350.00 | 14,364.00 | 14,215.00 | 14,277.00 | 13,706.88 | 0.32% | 1,124,821 |