NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,493
+93 (0.65%)
Jun 19, 2026, 5:00 PM SAST
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 14,400.00 | 14,419.00 | 14,217.00 | 14,371.00 | - | -0.20% | 655,403 |
| Jun 18, 2026 | 14,550.00 | 14,550.00 | 14,314.00 | 14,400.00 | 14,400.00 | -0.19% | 3,852,925 |
| Jun 17, 2026 | 13,822.00 | 14,514.00 | 13,822.00 | 14,428.00 | 14,428.00 | 0.39% | 1,002,854 |
| Jun 15, 2026 | 14,175.00 | 14,537.00 | 14,175.00 | 14,372.00 | 14,372.00 | 1.21% | 1,226,837 |
| Jun 12, 2026 | 14,094.00 | 14,424.00 | 14,094.00 | 14,200.00 | 14,200.00 | 0.01% | 1,494,049 |
| Jun 11, 2026 | 14,048.00 | 14,310.00 | 13,968.00 | 14,199.00 | 14,199.00 | 1.07% | 974,450 |
| Jun 10, 2026 | 14,399.00 | 14,399.00 | 14,041.00 | 14,048.00 | 14,048.00 | -0.08% | 895,008 |
| Jun 9, 2026 | 13,750.00 | 14,155.00 | 13,750.00 | 14,059.00 | 14,059.00 | 1.33% | 1,547,271 |
| Jun 8, 2026 | 13,740.00 | 14,003.00 | 13,740.00 | 13,875.00 | 13,875.00 | 0.62% | 1,696,202 |
| Jun 5, 2026 | 13,800.00 | 13,892.00 | 13,695.00 | 13,790.00 | 13,790.00 | -0.57% | 1,250,459 |
| Jun 4, 2026 | 13,900.00 | 14,042.00 | 13,825.00 | 13,869.00 | 13,869.00 | -0.91% | 1,221,312 |
| Jun 3, 2026 | 13,945.00 | 14,064.00 | 13,927.00 | 13,996.00 | 13,996.00 | 0.37% | 837,362 |
| Jun 2, 2026 | 13,901.00 | 14,116.00 | 13,901.00 | 13,945.00 | 13,945.00 | -0.43% | 1,393,171 |
| Jun 1, 2026 | 14,000.00 | 14,215.00 | 13,909.00 | 14,005.00 | 14,005.00 | -1.22% | 1,415,250 |
| May 29, 2026 | 14,599.00 | 14,599.00 | 14,147.00 | 14,178.00 | 14,178.00 | -0.98% | 4,928,341 |
| May 28, 2026 | 14,010.00 | 14,331.00 | 14,010.00 | 14,319.00 | 14,319.00 | -0.10% | 1,023,193 |
| May 27, 2026 | 14,379.00 | 14,490.00 | 14,242.00 | 14,333.00 | 14,333.00 | -0.14% | 880,151 |
| May 26, 2026 | 14,267.00 | 14,428.00 | 14,192.00 | 14,353.00 | 14,353.00 | 0.61% | 1,041,720 |
| May 25, 2026 | 14,244.00 | 14,394.00 | 14,244.00 | 14,266.00 | 14,266.00 | 0.17% | 748,219 |
| May 22, 2026 | 14,300.00 | 14,345.00 | 14,165.00 | 14,242.00 | 14,242.00 | 0.35% | 785,479 |
| May 21, 2026 | 14,110.00 | 14,214.00 | 14,076.00 | 14,192.00 | 14,192.00 | 0.31% | 4,827,015 |
| May 20, 2026 | 14,200.00 | 14,221.00 | 14,113.00 | 14,148.00 | 14,148.00 | -0.30% | 1,287,492 |
| May 19, 2026 | 14,011.00 | 14,226.00 | 14,011.00 | 14,190.00 | 14,190.00 | -0.08% | 1,137,411 |
| May 18, 2026 | 14,176.00 | 14,214.00 | 14,040.00 | 14,201.00 | 14,201.00 | 0.18% | 1,266,089 |
| May 15, 2026 | 14,220.00 | 14,229.00 | 14,017.00 | 14,176.00 | 14,176.00 | 0.53% | 1,568,987 |
| May 14, 2026 | 14,100.00 | 14,245.00 | 14,087.00 | 14,101.00 | 14,101.00 | 0.72% | 993,298 |
| May 13, 2026 | 14,124.00 | 14,159.00 | 13,856.00 | 14,000.00 | 14,000.00 | -0.71% | 1,299,876 |
| May 12, 2026 | 14,050.00 | 14,160.00 | 13,902.00 | 14,100.00 | 14,100.00 | 0.10% | 1,683,136 |
| May 11, 2026 | 14,489.00 | 14,489.00 | 14,050.00 | 14,086.00 | 14,086.00 | -0.28% | 1,751,288 |
| May 8, 2026 | 14,199.00 | 14,205.00 | 13,990.00 | 14,125.00 | 14,125.00 | -0.35% | 1,475,615 |
| May 7, 2026 | 14,600.00 | 14,600.00 | 14,124.00 | 14,175.00 | 14,175.00 | -0.38% | 1,565,160 |
| May 6, 2026 | 13,900.00 | 14,489.00 | 13,900.00 | 14,229.00 | 14,229.00 | 1.27% | 1,673,280 |
| May 5, 2026 | 14,250.00 | 14,250.00 | 13,991.00 | 14,050.00 | 14,050.00 | -0.34% | 1,657,927 |
| May 4, 2026 | 14,065.00 | 14,201.00 | 14,049.00 | 14,098.00 | 14,098.00 | -0.01% | 855,908 |
| Apr 30, 2026 | 14,353.00 | 14,353.00 | 13,960.00 | 14,100.00 | 14,100.00 | 0.57% | 1,615,981 |
| Apr 29, 2026 | 14,001.00 | 14,247.00 | 13,929.00 | 14,020.00 | 14,020.00 | -1.14% | 1,001,310 |
| Apr 28, 2026 | 14,004.00 | 14,315.00 | 14,004.00 | 14,182.00 | 14,182.00 | -0.83% | 1,578,158 |
| Apr 24, 2026 | 14,351.00 | 14,504.00 | 14,241.00 | 14,300.00 | 14,300.00 | -0.75% | 1,370,220 |
| Apr 23, 2026 | 14,538.00 | 14,538.00 | 14,367.00 | 14,408.00 | 14,408.00 | -0.10% | 648,519 |
| Apr 22, 2026 | 14,538.00 | 14,543.00 | 13,995.00 | 14,422.00 | 14,422.00 | -0.24% | 1,255,327 |
| Apr 21, 2026 | 14,100.00 | 14,511.00 | 14,099.00 | 14,457.00 | 14,457.00 | 0.12% | 1,329,652 |
| Apr 20, 2026 | 14,682.00 | 14,682.00 | 14,356.00 | 14,439.00 | 14,439.00 | -0.48% | 1,627,129 |
| Apr 17, 2026 | 14,300.00 | 14,602.00 | 14,290.00 | 14,508.00 | 14,508.00 | 1.68% | 1,833,729 |
| Apr 16, 2026 | 14,367.00 | 14,367.00 | 14,067.00 | 14,268.00 | 14,268.00 | 0.55% | 1,481,591 |
| Apr 15, 2026 | 14,200.00 | 14,274.00 | 14,115.00 | 14,190.00 | 14,190.00 | 0.64% | 1,404,619 |
| Apr 14, 2026 | 14,200.00 | 14,200.00 | 14,003.00 | 14,100.00 | 14,100.00 | 1.43% | 1,688,618 |
| Apr 13, 2026 | 13,731.00 | 13,992.00 | 13,731.00 | 13,901.00 | 13,901.00 | -0.71% | 1,115,890 |
| Apr 10, 2026 | 13,736.00 | 14,049.00 | 13,717.00 | 14,000.00 | 14,000.00 | 1.49% | 1,497,873 |
| Apr 9, 2026 | 13,500.00 | 13,983.00 | 13,500.00 | 13,794.00 | 13,794.00 | -1.40% | 1,610,253 |
| Apr 8, 2026 | 13,501.00 | 14,138.00 | 13,501.00 | 13,990.00 | 13,990.00 | 3.03% | 1,514,778 |