NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,337
-615 (-4.11%)
Sep 9, 2026, 11:12 AM SAST
NEPI Rockcastle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 14,650.00 | 14,653.00 | 14,393.00 | 14,433.00 | - | 0.19% | 104,739 |
| Sep 8, 2026 | 14,750.00 | 15,116.00 | 14,750.00 | 14,952.00 | 14,406.06 | -0.35% | 960,297 |
| Sep 7, 2026 | 15,200.00 | 15,200.00 | 14,905.00 | 15,005.00 | 14,457.13 | -0.15% | 563,701 |
| Sep 4, 2026 | 15,000.00 | 15,122.00 | 14,860.00 | 15,028.00 | 14,479.29 | 0.91% | 1,351,762 |
| Sep 3, 2026 | 14,950.00 | 15,012.00 | 14,788.00 | 14,892.00 | 14,348.25 | -0.21% | 790,668 |
| Sep 2, 2026 | 14,939.00 | 14,989.00 | 14,883.00 | 14,923.00 | 14,378.12 | -0.11% | 991,180 |
| Sep 1, 2026 | 15,000.00 | 15,202.00 | 14,940.00 | 14,940.00 | 14,394.50 | -1.72% | 824,071 |
| Aug 31, 2026 | 14,970.00 | 15,281.00 | 14,970.00 | 15,201.00 | 14,645.97 | -0.05% | 2,490,427 |
| Aug 28, 2026 | 14,650.00 | 15,218.00 | 14,650.00 | 15,209.00 | 14,653.68 | 1.16% | 1,389,927 |
| Aug 27, 2026 | 15,000.00 | 15,035.00 | 14,831.00 | 15,035.00 | 14,486.03 | 0.64% | 1,437,079 |
| Aug 26, 2026 | 15,100.00 | 15,103.00 | 14,852.00 | 14,940.00 | 14,394.50 | 0.56% | 1,568,312 |
| Aug 25, 2026 | 14,540.00 | 14,857.00 | 14,540.00 | 14,857.00 | 14,314.53 | 0.62% | 1,336,267 |
| Aug 24, 2026 | 15,064.00 | 15,064.00 | 14,620.00 | 14,765.00 | 14,225.89 | 0.20% | 1,610,564 |
| Aug 21, 2026 | 15,180.00 | 15,180.00 | 14,674.00 | 14,736.00 | 14,197.95 | -1.66% | 2,197,253 |
| Aug 20, 2026 | 14,800.00 | 15,000.00 | 14,775.00 | 14,984.00 | 14,436.89 | 0.25% | 1,967,874 |
| Aug 19, 2026 | 15,208.00 | 15,208.00 | 14,938.00 | 14,947.00 | 14,401.24 | -0.05% | 1,184,911 |
| Aug 18, 2026 | 15,208.00 | 15,208.00 | 14,750.00 | 14,955.00 | 14,408.95 | -1.27% | 1,579,397 |
| Aug 17, 2026 | 15,100.00 | 15,206.00 | 15,036.00 | 15,147.00 | 14,593.94 | 0.60% | 1,138,292 |
| Aug 14, 2026 | 15,300.00 | 15,300.00 | 14,999.00 | 15,056.00 | 14,506.26 | -0.80% | 1,486,460 |
| Aug 13, 2026 | 15,169.00 | 15,265.00 | 15,065.00 | 15,178.00 | 14,623.81 | 0.22% | 1,462,771 |
| Aug 12, 2026 | 15,278.00 | 15,278.00 | 15,082.00 | 15,144.00 | 14,591.05 | 0.14% | 1,607,683 |
| Aug 11, 2026 | 15,200.00 | 15,226.00 | 15,063.00 | 15,123.00 | 14,570.82 | -0.49% | 1,337,370 |
| Aug 7, 2026 | 15,330.00 | 15,330.00 | 14,996.00 | 15,198.00 | 14,643.08 | 0.29% | 843,107 |
| Aug 6, 2026 | 15,178.00 | 15,256.00 | 15,097.00 | 15,154.00 | 14,600.69 | 0.35% | 1,257,477 |
| Aug 5, 2026 | 15,300.00 | 15,300.00 | 14,981.00 | 15,101.00 | 14,549.62 | -0.35% | 1,231,815 |
| Aug 4, 2026 | 15,000.00 | 15,202.00 | 15,000.00 | 15,154.00 | 14,600.69 | 0.36% | 1,305,682 |
| Aug 3, 2026 | 15,071.00 | 15,180.00 | 15,070.00 | 15,100.00 | 14,548.66 | -0.26% | 1,617,930 |
| Jul 31, 2026 | 14,502.00 | 15,140.00 | 14,502.00 | 15,140.00 | 14,587.20 | 1.18% | 2,510,486 |
| Jul 30, 2026 | 14,602.00 | 14,990.00 | 14,602.00 | 14,963.00 | 14,416.66 | 0.46% | 1,292,334 |
| Jul 29, 2026 | 14,982.00 | 14,982.00 | 14,778.00 | 14,895.00 | 14,351.14 | 0.30% | 1,519,214 |
| Jul 28, 2026 | 14,900.00 | 14,913.00 | 14,737.00 | 14,850.00 | 14,307.79 | 0.09% | 1,173,104 |
| Jul 27, 2026 | 14,950.00 | 14,950.00 | 14,761.00 | 14,837.00 | 14,295.26 | -0.37% | 909,705 |
| Jul 24, 2026 | 14,511.00 | 14,892.00 | 14,511.00 | 14,892.00 | 14,348.25 | 0.81% | 787,963 |
| Jul 23, 2026 | 14,982.00 | 14,982.00 | 14,559.00 | 14,773.00 | 14,233.60 | -0.72% | 1,321,530 |
| Jul 22, 2026 | 14,982.00 | 14,982.00 | 14,800.00 | 14,880.00 | 14,336.69 | -0.30% | 1,091,965 |
| Jul 21, 2026 | 14,773.00 | 14,968.00 | 14,720.00 | 14,925.00 | 14,380.05 | 0.22% | 1,583,524 |
| Jul 20, 2026 | 14,600.00 | 14,982.00 | 14,600.00 | 14,892.00 | 14,348.25 | -0.50% | 1,024,421 |
| Jul 17, 2026 | 14,922.00 | 14,987.00 | 14,742.00 | 14,967.00 | 14,420.51 | 0.32% | 1,870,650 |
| Jul 16, 2026 | 14,922.00 | 14,953.00 | 14,817.00 | 14,920.00 | 14,375.23 | 0.13% | 1,186,357 |
| Jul 15, 2026 | 14,922.00 | 14,922.00 | 14,705.00 | 14,900.00 | 14,355.96 | 0.68% | 1,190,698 |
| Jul 14, 2026 | 14,655.00 | 14,843.00 | 14,619.00 | 14,800.00 | 14,259.61 | -0.34% | 967,349 |
| Jul 13, 2026 | 14,900.00 | 14,900.00 | 14,666.00 | 14,851.00 | 14,308.75 | 0.55% | 917,159 |
| Jul 10, 2026 | 14,700.00 | 14,872.00 | 14,671.00 | 14,770.00 | 14,230.71 | 0.93% | 1,381,344 |
| Jul 9, 2026 | 14,857.00 | 14,857.00 | 14,444.00 | 14,634.00 | 14,099.67 | 0.81% | 1,079,711 |
| Jul 8, 2026 | 14,660.00 | 14,660.00 | 14,388.00 | 14,516.00 | 13,985.98 | -1.19% | 1,632,278 |
| Jul 7, 2026 | 14,858.00 | 14,858.00 | 14,620.00 | 14,691.00 | 14,154.59 | 0.26% | 1,134,672 |
| Jul 6, 2026 | 14,855.00 | 14,855.00 | 14,590.00 | 14,653.00 | 14,117.98 | 0.03% | 1,090,614 |
| Jul 3, 2026 | 14,709.00 | 14,721.00 | 14,596.00 | 14,648.00 | 14,113.16 | 0.51% | 851,501 |
| Jul 2, 2026 | 14,255.00 | 14,659.00 | 14,255.00 | 14,574.00 | 14,041.86 | 0.42% | 1,277,470 |
| Jul 1, 2026 | 14,850.00 | 14,850.00 | 14,455.00 | 14,513.00 | 13,983.09 | -0.91% | 1,039,578 |