NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,845
+202 (1.38%)
At close: Jan 29, 2026
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 14,643.00 | 14,836.00 | 14,643.00 | 14,816.00 | - | 1.18% | 449,991 |
| 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 |
| Dec 30, 2025 | 14,627.00 | 14,764.00 | 14,569.00 | 14,637.00 | 14,637.00 | 0.43% | 734,476 |
| Dec 29, 2025 | 14,601.00 | 14,671.00 | 14,549.00 | 14,574.00 | 14,574.00 | 0.58% | 504,327 |
| Dec 24, 2025 | 14,500.00 | 14,590.00 | 14,364.00 | 14,490.00 | 14,490.00 | 0.63% | 254,099 |
| Dec 23, 2025 | 14,444.00 | 14,447.00 | 14,279.00 | 14,399.00 | 14,399.00 | 1.16% | 1,283,298 |
| Dec 22, 2025 | 14,150.00 | 14,323.00 | 14,150.00 | 14,234.00 | 14,234.00 | -0.67% | 854,974 |
| Dec 19, 2025 | 14,300.00 | 14,475.00 | 14,190.00 | 14,330.00 | 14,330.00 | 0.15% | 3,598,176 |
| Dec 18, 2025 | 14,467.00 | 14,652.00 | 14,300.00 | 14,309.00 | 14,309.00 | -1.08% | 5,058,321 |
| Dec 17, 2025 | 14,477.00 | 14,523.00 | 14,164.00 | 14,465.00 | 14,465.00 | 1.55% | 1,698,839 |
| Dec 15, 2025 | 14,146.00 | 14,338.00 | 14,093.00 | 14,244.00 | 14,244.00 | 0.54% | 1,217,904 |
| Dec 12, 2025 | 14,482.00 | 14,482.00 | 14,121.00 | 14,168.00 | 14,168.00 | 0.07% | 1,592,216 |
| Dec 11, 2025 | 14,496.00 | 14,496.00 | 14,047.00 | 14,158.00 | 14,158.00 | 0.51% | 1,670,143 |
| Dec 10, 2025 | 14,126.00 | 14,156.00 | 13,850.00 | 14,086.00 | 14,086.00 | 0.58% | 904,794 |
| Dec 9, 2025 | 14,121.00 | 14,121.00 | 13,875.00 | 14,005.00 | 14,005.00 | -0.13% | 2,213,439 |
| Dec 8, 2025 | 14,278.00 | 14,320.00 | 13,989.00 | 14,023.00 | 14,023.00 | -1.80% | 1,464,637 |
| Dec 5, 2025 | 14,165.00 | 14,453.00 | 14,165.00 | 14,280.00 | 14,280.00 | -0.77% | 1,625,453 |
| Dec 4, 2025 | 14,599.00 | 14,599.00 | 14,318.00 | 14,391.00 | 14,391.00 | -0.06% | 1,215,693 |
| Dec 3, 2025 | 14,350.00 | 14,547.00 | 14,235.00 | 14,400.00 | 14,400.00 | -0.55% | 2,663,783 |
| Dec 2, 2025 | 14,200.00 | 14,607.00 | 14,200.00 | 14,480.00 | 14,480.00 | -0.69% | 1,413,004 |
| Dec 1, 2025 | 14,656.00 | 14,656.00 | 14,348.00 | 14,580.00 | 14,580.00 | -0.54% | 2,224,248 |
| Nov 28, 2025 | 14,679.00 | 14,750.00 | 14,614.00 | 14,659.00 | 14,659.00 | 0.02% | 1,737,215 |
| Nov 27, 2025 | 14,640.00 | 14,750.00 | 14,563.00 | 14,656.00 | 14,656.00 | -0.35% | 973,036 |
| Nov 26, 2025 | 14,700.00 | 14,720.00 | 14,499.00 | 14,708.00 | 14,708.00 | 1.61% | 1,855,717 |
| Nov 25, 2025 | 14,178.00 | 14,537.00 | 14,135.00 | 14,475.00 | 14,475.00 | 2.66% | 1,473,506 |
| Nov 24, 2025 | 14,750.00 | 14,750.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.91% | 6,953,729 |
| Nov 21, 2025 | 14,539.00 | 14,595.00 | 14,119.00 | 14,375.00 | 14,375.00 | -0.66% | 1,068,564 |
| Nov 20, 2025 | 14,120.00 | 14,743.00 | 14,120.00 | 14,471.00 | 14,471.00 | -0.20% | 1,513,634 |
| Nov 19, 2025 | 14,454.00 | 14,625.00 | 14,354.00 | 14,500.00 | 14,500.00 | -0.17% | 1,351,974 |
| Nov 18, 2025 | 14,599.00 | 14,822.00 | 14,468.00 | 14,525.00 | 14,525.00 | -0.12% | 1,267,857 |
| Nov 17, 2025 | 14,449.00 | 14,665.00 | 14,448.00 | 14,543.00 | 14,543.00 | 0.65% | 2,272,004 |