NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,963
+68 (0.46%)
Jul 30, 2026, 5:04 PM SAST
NEPI Rockcastle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 14,602.00 | 14,990.00 | 14,602.00 | 14,963.00 | 14,963.00 | 0.46% | 1,292,334 |
| Jul 29, 2026 | 14,982.00 | 14,982.00 | 14,778.00 | 14,895.00 | 14,895.00 | 0.30% | 1,519,214 |
| Jul 28, 2026 | 14,900.00 | 14,913.00 | 14,737.00 | 14,850.00 | 14,850.00 | 0.09% | 1,173,104 |
| Jul 27, 2026 | 14,950.00 | 14,950.00 | 14,761.00 | 14,837.00 | 14,837.00 | -0.37% | 909,705 |
| Jul 24, 2026 | 14,511.00 | 14,892.00 | 14,511.00 | 14,892.00 | 14,892.00 | 0.81% | 787,963 |
| Jul 23, 2026 | 14,982.00 | 14,982.00 | 14,559.00 | 14,773.00 | 14,773.00 | -0.72% | 1,321,530 |
| Jul 22, 2026 | 14,982.00 | 14,982.00 | 14,800.00 | 14,880.00 | 14,880.00 | -0.30% | 1,091,965 |
| Jul 21, 2026 | 14,773.00 | 14,968.00 | 14,720.00 | 14,925.00 | 14,925.00 | 0.22% | 1,583,524 |
| Jul 20, 2026 | 14,600.00 | 14,982.00 | 14,600.00 | 14,892.00 | 14,892.00 | -0.50% | 1,024,421 |
| Jul 17, 2026 | 14,922.00 | 14,987.00 | 14,742.00 | 14,967.00 | 14,967.00 | 0.32% | 1,870,650 |
| Jul 16, 2026 | 14,922.00 | 14,953.00 | 14,817.00 | 14,920.00 | 14,920.00 | 0.13% | 1,186,357 |
| Jul 15, 2026 | 14,922.00 | 14,922.00 | 14,705.00 | 14,900.00 | 14,900.00 | 0.68% | 1,190,698 |
| Jul 14, 2026 | 14,655.00 | 14,843.00 | 14,619.00 | 14,800.00 | 14,800.00 | -0.34% | 967,349 |
| Jul 13, 2026 | 14,900.00 | 14,900.00 | 14,666.00 | 14,851.00 | 14,851.00 | 0.55% | 917,159 |
| Jul 10, 2026 | 14,700.00 | 14,872.00 | 14,671.00 | 14,770.00 | 14,770.00 | 0.93% | 1,381,344 |
| Jul 9, 2026 | 14,857.00 | 14,857.00 | 14,444.00 | 14,634.00 | 14,634.00 | 0.81% | 1,079,711 |
| Jul 8, 2026 | 14,660.00 | 14,660.00 | 14,388.00 | 14,516.00 | 14,516.00 | -1.19% | 1,632,278 |
| Jul 7, 2026 | 14,858.00 | 14,858.00 | 14,620.00 | 14,691.00 | 14,691.00 | 0.26% | 1,134,672 |
| Jul 6, 2026 | 14,855.00 | 14,855.00 | 14,590.00 | 14,653.00 | 14,653.00 | 0.03% | 1,090,614 |
| Jul 3, 2026 | 14,709.00 | 14,721.00 | 14,596.00 | 14,648.00 | 14,648.00 | 0.51% | 851,501 |
| Jul 2, 2026 | 14,255.00 | 14,659.00 | 14,255.00 | 14,574.00 | 14,574.00 | 0.42% | 1,277,470 |
| Jul 1, 2026 | 14,850.00 | 14,850.00 | 14,455.00 | 14,513.00 | 14,513.00 | -0.91% | 1,039,578 |
| Jun 30, 2026 | 14,670.00 | 14,766.00 | 14,519.00 | 14,647.00 | 14,647.00 | -0.33% | 2,032,450 |
| Jun 29, 2026 | 14,650.00 | 14,795.00 | 14,650.00 | 14,695.00 | 14,695.00 | 0.17% | 735,561 |
| Jun 26, 2026 | 14,642.00 | 14,698.00 | 14,597.00 | 14,670.00 | 14,670.00 | 0.04% | 864,471 |
| Jun 25, 2026 | 14,599.00 | 14,834.00 | 14,410.00 | 14,664.00 | 14,664.00 | 0.93% | 1,433,318 |
| Jun 24, 2026 | 14,251.00 | 14,600.00 | 14,251.00 | 14,529.00 | 14,529.00 | -0.08% | 1,267,883 |
| Jun 23, 2026 | 14,053.00 | 14,563.00 | 14,053.00 | 14,540.00 | 14,540.00 | 0.28% | 1,588,522 |
| Jun 22, 2026 | 14,550.00 | 14,578.00 | 14,407.00 | 14,500.00 | 14,500.00 | 0.05% | 2,323,149 |
| Jun 19, 2026 | 14,400.00 | 14,519.00 | 14,217.00 | 14,493.00 | 14,493.00 | 0.65% | 4,941,300 |
| 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 |