NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,748
+109 (0.74%)
Aug 22, 2025, 5:00 PM SAST
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14,790.00 | 14,807.00 | 14,615.00 | 14,748.00 | 14,748.00 | 0.74% | 849,718 |
| Aug 21, 2025 | 14,789.00 | 14,789.00 | 14,588.00 | 14,639.00 | 14,639.00 | 0.65% | 1,068,687 |
| Aug 20, 2025 | 14,197.00 | 14,788.00 | 14,197.00 | 14,545.00 | 14,545.00 | 1.28% | 2,761,409 |
| Aug 19, 2025 | 14,350.00 | 14,475.00 | 14,277.00 | 14,361.00 | 14,361.00 | 0.59% | 1,371,604 |
| Aug 18, 2025 | 14,350.00 | 14,364.00 | 14,215.00 | 14,277.00 | 14,277.00 | 0.32% | 1,124,821 |
| Aug 15, 2025 | 13,991.00 | 14,304.00 | 13,991.00 | 14,231.00 | 14,231.00 | 0.38% | 1,405,693 |
| Aug 14, 2025 | 14,197.00 | 14,256.00 | 14,104.00 | 14,177.00 | 14,177.00 | 0.20% | 1,689,488 |
| Aug 13, 2025 | 14,350.00 | 14,350.00 | 14,138.00 | 14,148.00 | 14,148.00 | -0.02% | 1,794,173 |
| Aug 12, 2025 | 13,818.00 | 14,215.00 | 13,818.00 | 14,151.00 | 14,151.00 | 0.38% | 1,051,086 |
| Aug 11, 2025 | 14,070.00 | 14,155.00 | 13,989.00 | 14,098.00 | 14,098.00 | 0.83% | 1,347,831 |
| Aug 8, 2025 | 13,950.00 | 14,009.00 | 13,815.00 | 13,982.00 | 13,982.00 | 1.26% | 2,632,829 |
| Aug 7, 2025 | 13,650.00 | 13,857.00 | 13,650.00 | 13,808.00 | 13,808.00 | 0.07% | 826,017 |
| Aug 6, 2025 | 13,650.00 | 13,871.00 | 13,650.00 | 13,799.00 | 13,799.00 | 0.23% | 804,987 |
| Aug 5, 2025 | 13,749.00 | 13,827.00 | 13,650.00 | 13,767.00 | 13,767.00 | 0.15% | 1,688,082 |
| Aug 4, 2025 | 14,000.00 | 14,000.00 | 13,626.00 | 13,747.00 | 13,747.00 | -0.07% | 2,456,768 |
| Aug 1, 2025 | 13,900.00 | 13,900.00 | 13,593.00 | 13,756.00 | 13,756.00 | -1.22% | 1,764,688 |
| Jul 31, 2025 | 13,600.00 | 13,966.00 | 13,600.00 | 13,926.00 | 13,926.00 | 1.13% | 4,222,363 |
| Jul 30, 2025 | 13,999.00 | 13,999.00 | 13,747.00 | 13,771.00 | 13,771.00 | -0.22% | 1,625,944 |
| Jul 29, 2025 | 13,923.00 | 13,923.00 | 13,716.00 | 13,801.00 | 13,801.00 | 0.09% | 1,331,017 |
| Jul 28, 2025 | 13,875.00 | 13,875.00 | 13,720.00 | 13,789.00 | 13,789.00 | 0.17% | 1,640,907 |
| Jul 25, 2025 | 13,626.00 | 13,870.00 | 13,608.00 | 13,766.00 | 13,766.00 | 0.59% | 1,738,699 |
| Jul 24, 2025 | 13,898.00 | 13,898.00 | 13,600.00 | 13,685.00 | 13,685.00 | -0.62% | 1,057,779 |
| Jul 23, 2025 | 13,749.00 | 13,800.00 | 13,580.00 | 13,770.00 | 13,770.00 | 0.65% | 2,739,503 |
| Jul 22, 2025 | 13,963.00 | 13,966.00 | 13,500.00 | 13,681.00 | 13,681.00 | -0.86% | 2,493,593 |
| Jul 21, 2025 | 13,860.00 | 13,927.00 | 13,719.00 | 13,799.00 | 13,799.00 | 0.57% | 916,331 |
| Jul 18, 2025 | 13,724.00 | 13,838.00 | 13,649.00 | 13,721.00 | 13,721.00 | 0.36% | 1,066,543 |
| Jul 17, 2025 | 13,550.00 | 13,767.00 | 13,550.00 | 13,672.00 | 13,672.00 | 0.06% | 1,245,451 |
| Jul 16, 2025 | 13,650.00 | 13,732.00 | 13,564.00 | 13,664.00 | 13,664.00 | 0.21% | 916,921 |
| Jul 15, 2025 | 13,799.00 | 13,799.00 | 13,579.00 | 13,636.00 | 13,636.00 | 0.15% | 1,148,895 |
| Jul 14, 2025 | 13,557.00 | 13,615.00 | 13,294.00 | 13,615.00 | 13,615.00 | 1.01% | 1,018,699 |
| Jul 11, 2025 | 13,860.00 | 13,860.00 | 13,384.00 | 13,479.00 | 13,479.00 | -0.70% | 1,156,894 |
| Jul 10, 2025 | 13,500.00 | 13,630.00 | 13,471.00 | 13,574.00 | 13,574.00 | 0.02% | 942,024 |
| Jul 9, 2025 | 13,860.00 | 13,860.00 | 13,529.00 | 13,571.00 | 13,571.00 | -0.34% | 809,325 |
| Jul 8, 2025 | 13,623.00 | 13,653.00 | 13,539.00 | 13,617.00 | 13,617.00 | 0.06% | 1,095,044 |
| Jul 7, 2025 | 13,569.00 | 13,783.00 | 13,530.00 | 13,609.00 | 13,609.00 | -0.38% | 672,676 |
| Jul 4, 2025 | 13,399.00 | 13,696.00 | 13,369.00 | 13,661.00 | 13,661.00 | 1.90% | 1,046,668 |
| Jul 3, 2025 | 13,550.00 | 13,550.00 | 13,330.00 | 13,406.00 | 13,406.00 | -0.13% | 1,442,009 |
| Jul 2, 2025 | 13,592.00 | 13,600.00 | 13,245.00 | 13,423.00 | 13,423.00 | -0.81% | 2,354,844 |
| Jul 1, 2025 | 13,017.00 | 13,588.00 | 13,017.00 | 13,533.00 | 13,533.00 | 0.27% | 1,096,729 |
| Jun 30, 2025 | 13,500.00 | 13,619.00 | 13,472.00 | 13,497.00 | 13,497.00 | -0.28% | 1,550,703 |
| Jun 27, 2025 | 13,100.00 | 13,657.00 | 13,100.00 | 13,535.00 | 13,535.00 | 1.15% | 2,316,733 |
| Jun 26, 2025 | 13,505.00 | 13,505.00 | 13,298.00 | 13,381.00 | 13,381.00 | -0.20% | 2,737,638 |
| Jun 25, 2025 | 13,250.00 | 13,525.00 | 13,000.00 | 13,408.00 | 13,408.00 | 0.10% | 2,261,230 |
| Jun 24, 2025 | 13,500.00 | 13,571.00 | 13,371.00 | 13,394.00 | 13,394.00 | 0.08% | 674,464 |
| Jun 23, 2025 | 13,420.00 | 13,454.00 | 13,333.00 | 13,383.00 | 13,383.00 | -0.28% | 945,885 |
| Jun 20, 2025 | 13,435.00 | 13,897.00 | 13,420.00 | 13,420.00 | 13,420.00 | -0.86% | 5,151,144 |
| Jun 19, 2025 | 13,844.00 | 13,844.00 | 13,257.00 | 13,537.00 | 13,537.00 | -0.19% | 5,171,891 |
| Jun 18, 2025 | 13,319.00 | 13,563.00 | 13,300.00 | 13,563.00 | 13,563.00 | 0.92% | 1,891,801 |
| Jun 17, 2025 | 13,301.00 | 13,493.00 | 13,301.00 | 13,439.00 | 13,439.00 | -0.09% | 2,101,219 |
| Jun 13, 2025 | 13,807.00 | 13,807.00 | 13,399.00 | 13,451.00 | 13,451.00 | -0.87% | 2,367,251 |