NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,547
+54 (0.37%)
Nov 6, 2026, 5:03 PM SAST
NEPI Rockcastle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 14,418.00 | 14,580.00 | 14,285.00 | 14,547.00 | 14,547.00 | 0.37% | 931,554 |
| Nov 5, 2026 | 14,550.00 | 14,663.00 | 14,421.00 | 14,493.00 | 14,493.00 | -0.05% | 1,977,068 |
| Nov 3, 2026 | 14,550.00 | 14,550.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.27% | 1,230,122 |
| Nov 2, 2026 | 14,399.00 | 14,461.00 | 14,300.00 | 14,461.00 | 14,461.00 | 0.65% | 715,791 |
| Oct 30, 2026 | 14,380.00 | 14,486.00 | 14,306.00 | 14,367.00 | 14,367.00 | -0.74% | 1,183,426 |
| Oct 29, 2026 | 14,452.00 | 14,515.00 | 14,375.00 | 14,474.00 | 14,474.00 | -0.18% | 498,996 |
| Oct 28, 2026 | 14,550.00 | 14,550.00 | 14,392.00 | 14,500.00 | 14,500.00 | 0.42% | 868,815 |
| Oct 27, 2026 | 14,342.00 | 14,439.00 | 14,230.00 | 14,439.00 | 14,439.00 | 0.68% | 3,240,302 |
| Oct 26, 2026 | 14,399.00 | 14,399.00 | 14,172.00 | 14,342.00 | 14,342.00 | 1.41% | 1,075,751 |
| Oct 23, 2026 | 14,050.00 | 14,286.00 | 14,050.00 | 14,143.00 | 14,143.00 | -0.49% | 1,063,963 |
| Oct 22, 2026 | 14,372.00 | 14,372.00 | 14,030.00 | 14,213.00 | 14,213.00 | 0.97% | 957,879 |
| Oct 21, 2026 | 14,033.00 | 14,174.00 | 13,960.00 | 14,077.00 | 14,077.00 | 1.18% | 2,080,381 |
| Oct 20, 2026 | 14,000.00 | 14,000.00 | 13,789.00 | 13,913.00 | 13,913.00 | -0.44% | 1,900,673 |
| Oct 19, 2026 | 14,000.00 | 14,126.00 | 13,883.00 | 13,974.00 | 13,974.00 | -0.21% | 1,699,836 |
| Oct 16, 2026 | 14,187.00 | 14,218.00 | 13,966.00 | 14,003.00 | 14,003.00 | -1.29% | 1,475,288 |
| Oct 15, 2026 | 14,100.00 | 14,233.00 | 14,100.00 | 14,186.00 | 14,186.00 | 0.79% | 1,371,349 |
| Oct 14, 2026 | 14,157.00 | 14,224.00 | 13,981.00 | 14,075.00 | 14,075.00 | -0.58% | 1,298,156 |
| Oct 13, 2026 | 13,800.00 | 14,157.00 | 13,800.00 | 14,157.00 | 14,157.00 | 1.23% | 1,094,427 |
| Oct 12, 2026 | 14,300.00 | 14,300.00 | 13,979.00 | 13,985.00 | 13,985.00 | -1.21% | 1,192,194 |
| Oct 9, 2026 | 14,137.00 | 14,248.00 | 13,987.00 | 14,156.00 | 14,156.00 | 1.22% | 1,455,213 |
| Oct 8, 2026 | 14,300.00 | 14,300.00 | 13,884.00 | 13,986.00 | 13,986.00 | -0.58% | 1,255,634 |
| Oct 7, 2026 | 14,249.00 | 14,249.00 | 13,704.00 | 14,067.00 | 14,067.00 | 0.19% | 1,392,532 |
| Oct 6, 2026 | 14,088.00 | 14,301.00 | 13,955.00 | 14,040.00 | 14,040.00 | -0.69% | 1,835,302 |
| Oct 5, 2026 | 13,962.00 | 14,150.00 | 13,955.00 | 14,137.00 | 14,137.00 | 0.13% | 1,082,648 |
| Oct 2, 2026 | 14,349.00 | 14,349.00 | 13,953.00 | 14,119.00 | 14,119.00 | -0.01% | 1,125,685 |
| Oct 1, 2026 | 14,588.00 | 14,588.00 | 14,077.00 | 14,120.00 | 14,120.00 | -2.13% | 2,151,371 |
| Sep 30, 2026 | 14,320.00 | 14,431.00 | 14,268.00 | 14,427.00 | 14,427.00 | 0.89% | 1,846,176 |
| Sep 29, 2026 | 14,225.00 | 14,529.00 | 14,225.00 | 14,300.00 | 14,300.00 | -0.91% | 1,247,970 |
| Sep 28, 2026 | 14,200.00 | 14,516.00 | 14,200.00 | 14,432.00 | 14,432.00 | 0.37% | 1,438,907 |
| Sep 25, 2026 | 14,301.00 | 14,538.00 | 14,238.00 | 14,379.00 | 14,379.00 | -0.83% | 1,562,697 |
| Sep 23, 2026 | 14,250.00 | 14,630.00 | 14,250.00 | 14,500.00 | 14,500.00 | -1.20% | 3,003,920 |
| Sep 22, 2026 | 14,858.00 | 14,858.00 | 14,555.00 | 14,676.00 | 14,676.00 | 0.34% | 1,188,460 |
| Sep 21, 2026 | 14,695.00 | 14,695.00 | 14,406.00 | 14,626.00 | 14,626.00 | 1.70% | 1,179,801 |
| Sep 18, 2026 | 14,496.00 | 14,506.00 | 14,358.00 | 14,382.00 | 14,382.00 | -0.79% | 3,280,934 |
| Sep 17, 2026 | 14,205.00 | 14,513.00 | 14,065.00 | 14,496.00 | 14,496.00 | 0.67% | 3,663,638 |
| Sep 16, 2026 | 14,400.00 | 14,493.00 | 14,387.00 | 14,400.00 | 14,400.00 | -0.81% | 1,067,056 |
| Sep 15, 2026 | 14,700.00 | 14,700.00 | 14,266.00 | 14,518.00 | 14,518.00 | 0.67% | 1,615,230 |
| Sep 14, 2026 | 14,366.00 | 14,502.00 | 14,318.00 | 14,421.00 | 14,421.00 | 0.38% | 893,312 |
| Sep 11, 2026 | 14,400.00 | 14,448.00 | 14,288.00 | 14,366.00 | 14,366.00 | 0.20% | 846,805 |
| Sep 10, 2026 | 14,677.00 | 14,677.00 | 14,249.00 | 14,338.00 | 14,338.00 | -0.31% | 1,604,901 |
| Sep 9, 2026 | 14,650.00 | 14,653.00 | 14,226.00 | 14,383.00 | 14,383.00 | -0.16% | 1,237,280 |
| 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 |