NEPI Rockcastle N.V. (JSE:NRP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,086
-39 (-0.28%)
May 11, 2026, 5:00 PM SAST
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14,489.00 | 14,489.00 | 14,050.00 | 14,089.00 | - | -0.25% | 552,411 |
| 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 |
| Apr 7, 2026 | 13,951.00 | 13,951.00 | 13,478.00 | 13,579.00 | 13,579.00 | -0.79% | 1,669,533 |
| Apr 2, 2026 | 13,750.00 | 13,750.00 | 13,500.00 | 13,687.00 | 13,687.00 | -0.74% | 1,717,778 |
| Apr 1, 2026 | 14,000.00 | 14,000.00 | 13,525.00 | 13,789.00 | 13,789.00 | 1.55% | 1,785,285 |
| Mar 31, 2026 | 13,800.00 | 13,813.00 | 13,559.00 | 13,578.00 | 13,578.00 | -0.70% | 1,612,840 |
| Mar 30, 2026 | 13,790.00 | 13,790.00 | 13,445.00 | 13,674.00 | 13,674.00 | 0.23% | 2,294,247 |
| Mar 27, 2026 | 13,716.00 | 13,716.00 | 13,495.00 | 13,642.00 | 13,642.00 | -0.42% | 1,653,776 |
| Mar 26, 2026 | 14,070.00 | 14,070.00 | 13,690.00 | 13,700.00 | 13,700.00 | -0.93% | 1,976,078 |
| Mar 25, 2026 | 13,913.00 | 13,926.00 | 13,662.00 | 13,828.00 | 13,828.00 | 1.53% | 2,242,319 |
| Mar 24, 2026 | 13,290.00 | 13,688.00 | 13,290.00 | 13,620.00 | 13,620.00 | 1.02% | 2,386,320 |
| Mar 23, 2026 | 13,549.00 | 13,760.00 | 13,392.00 | 13,482.00 | 13,482.00 | -0.50% | 3,075,906 |
| Mar 20, 2026 | 13,252.00 | 13,743.00 | 13,252.00 | 13,550.00 | 13,550.00 | 0.82% | 5,351,749 |
| Mar 19, 2026 | 13,020.00 | 13,479.00 | 13,020.00 | 13,440.00 | 13,440.00 | 1.43% | 5,729,363 |
| Mar 18, 2026 | 13,255.00 | 13,543.00 | 13,214.00 | 13,250.00 | 13,250.00 | -4.01% | 1,837,987 |
| Mar 17, 2026 | 13,460.00 | 13,877.00 | 13,460.00 | 13,803.00 | 13,272.78 | 0.02% | 1,558,906 |
| Mar 16, 2026 | 13,655.00 | 13,841.00 | 13,565.00 | 13,800.00 | 13,269.90 | 1.97% | 2,690,568 |
| Mar 13, 2026 | 13,519.00 | 13,533.00 | 13,255.00 | 13,533.00 | 13,013.15 | 0.60% | 2,364,323 |
| Mar 12, 2026 | 14,000.00 | 14,000.00 | 13,405.00 | 13,452.00 | 12,935.26 | -1.64% | 1,794,185 |
| Mar 11, 2026 | 14,000.00 | 14,000.00 | 13,333.00 | 13,676.00 | 13,150.66 | -0.42% | 2,466,862 |
| Mar 10, 2026 | 13,940.00 | 13,976.00 | 13,600.00 | 13,733.00 | 13,205.47 | 0.34% | 3,158,557 |
| Mar 9, 2026 | 13,357.00 | 13,908.00 | 13,357.00 | 13,686.00 | 13,160.28 | -1.82% | 2,038,597 |
| Mar 6, 2026 | 14,160.00 | 14,246.00 | 13,820.00 | 13,939.00 | 13,403.56 | -1.91% | 1,726,888 |
| Mar 5, 2026 | 14,200.00 | 14,371.00 | 14,170.00 | 14,211.00 | 13,665.11 | -0.10% | 1,793,958 |
| Mar 4, 2026 | 14,333.00 | 14,469.00 | 14,194.00 | 14,225.00 | 13,678.57 | -1.04% | 1,566,154 |
| Mar 3, 2026 | 14,681.00 | 14,705.00 | 14,275.00 | 14,374.00 | 13,821.85 | -2.22% | 1,679,494 |
| Mar 2, 2026 | 14,804.00 | 15,072.00 | 14,561.00 | 14,700.00 | 14,135.32 | -0.70% | 1,530,170 |
| Feb 27, 2026 | 15,249.00 | 15,249.00 | 14,550.00 | 14,804.00 | 14,235.33 | 0.57% | 4,732,672 |
| Feb 26, 2026 | 14,850.00 | 15,201.00 | 14,550.00 | 14,720.00 | 14,154.56 | -0.97% | 2,199,952 |
| Feb 25, 2026 | 15,239.00 | 15,241.00 | 14,777.00 | 14,864.00 | 14,293.02 | -2.46% | 2,004,027 |