NEPI Rockcastle N.V. (JSE:NRP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13,638
-117 (-0.85%)
Sep 26, 2025, 5:00 PM SAST
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14,026.00 | 14,026.00 | 13,553.00 | 13,638.00 | 13,638.00 | -0.86% | 1,628,450 |
| Sep 25, 2025 | 13,801.00 | 13,958.00 | 13,735.00 | 13,756.00 | 13,756.00 | -2.02% | 1,574,247 |
| Sep 23, 2025 | 13,800.00 | 14,080.00 | 13,800.00 | 14,039.00 | 14,039.00 | 0.87% | 1,409,575 |
| Sep 22, 2025 | 13,850.00 | 14,059.00 | 13,693.00 | 13,918.00 | 13,918.00 | -0.83% | 1,741,990 |
| Sep 19, 2025 | 13,842.00 | 14,257.00 | 13,719.00 | 14,035.00 | 14,035.00 | 1.60% | 5,314,737 |
| Sep 18, 2025 | 13,888.00 | 13,923.00 | 13,678.00 | 13,814.00 | 13,814.00 | 0.71% | 3,784,232 |
| Sep 17, 2025 | 13,650.00 | 13,798.00 | 13,601.00 | 13,717.00 | 13,717.00 | 0.30% | 1,344,520 |
| Sep 16, 2025 | 13,900.00 | 13,900.00 | 13,529.00 | 13,676.00 | 13,676.00 | 0.11% | 1,805,551 |
| Sep 15, 2025 | 13,751.00 | 14,002.00 | 13,576.00 | 13,661.00 | 13,661.00 | -1.29% | 2,471,449 |
| Sep 12, 2025 | 14,010.00 | 14,036.00 | 13,806.00 | 13,839.00 | 13,839.00 | -0.90% | 1,740,412 |
| Sep 11, 2025 | 13,979.00 | 13,979.00 | 13,620.00 | 13,964.00 | 13,964.00 | 1.43% | 2,486,272 |
| Sep 10, 2025 | 14,347.00 | 14,347.00 | 13,669.00 | 13,767.00 | 13,767.00 | -5.06% | 2,068,404 |
| Sep 9, 2025 | 14,980.00 | 14,980.00 | 14,365.00 | 14,501.00 | 13,921.94 | 0.34% | 1,961,594 |
| Sep 8, 2025 | 14,899.00 | 14,899.00 | 14,233.00 | 14,452.00 | 13,874.90 | 0.35% | 1,726,139 |
| Sep 5, 2025 | 14,604.00 | 14,604.00 | 14,299.00 | 14,402.00 | 13,826.89 | 0.67% | 1,385,672 |
| Sep 4, 2025 | 14,270.00 | 14,489.00 | 14,243.00 | 14,306.00 | 13,734.73 | -0.35% | 2,974,845 |
| Sep 3, 2025 | 14,700.00 | 14,700.00 | 14,231.00 | 14,356.00 | 13,782.73 | -1.97% | 1,483,680 |
| Sep 2, 2025 | 14,863.00 | 14,863.00 | 14,532.00 | 14,644.00 | 14,059.23 | -0.39% | 1,512,281 |
| Sep 1, 2025 | 14,651.00 | 14,852.00 | 14,578.00 | 14,701.00 | 14,113.95 | 0.35% | 1,095,016 |
| Aug 29, 2025 | 14,900.00 | 14,900.00 | 14,544.00 | 14,649.00 | 14,064.03 | -0.29% | 1,363,829 |
| Aug 28, 2025 | 14,650.00 | 14,981.00 | 14,647.00 | 14,691.00 | 14,104.35 | 0.47% | 1,732,277 |
| Aug 27, 2025 | 14,625.00 | 14,645.00 | 14,437.00 | 14,622.00 | 14,038.11 | 1.34% | 993,705 |
| Aug 26, 2025 | 14,556.00 | 14,619.00 | 14,348.00 | 14,428.00 | 13,851.86 | -1.37% | 5,450,930 |
| Aug 25, 2025 | 14,800.00 | 14,800.00 | 14,576.00 | 14,628.00 | 14,043.87 | -0.81% | 957,673 |
| Aug 22, 2025 | 14,790.00 | 14,807.00 | 14,615.00 | 14,748.00 | 14,159.08 | 0.74% | 849,718 |
| Aug 21, 2025 | 14,789.00 | 14,789.00 | 14,588.00 | 14,639.00 | 14,054.43 | 0.65% | 1,068,687 |
| Aug 20, 2025 | 14,197.00 | 14,788.00 | 14,197.00 | 14,545.00 | 13,964.18 | 1.28% | 2,761,409 |
| Aug 19, 2025 | 14,350.00 | 14,475.00 | 14,277.00 | 14,361.00 | 13,787.53 | 0.59% | 1,371,604 |
| Aug 18, 2025 | 14,350.00 | 14,364.00 | 14,215.00 | 14,277.00 | 13,706.88 | 0.32% | 1,124,821 |
| Aug 15, 2025 | 13,991.00 | 14,304.00 | 13,991.00 | 14,231.00 | 13,662.72 | 0.38% | 1,405,693 |
| Aug 14, 2025 | 14,197.00 | 14,256.00 | 14,104.00 | 14,177.00 | 13,610.88 | 0.20% | 1,689,488 |
| Aug 13, 2025 | 14,350.00 | 14,350.00 | 14,138.00 | 14,148.00 | 13,583.04 | -0.02% | 1,794,173 |
| Aug 12, 2025 | 13,818.00 | 14,215.00 | 13,818.00 | 14,151.00 | 13,585.92 | 0.38% | 1,051,086 |
| Aug 11, 2025 | 14,070.00 | 14,155.00 | 13,989.00 | 14,098.00 | 13,535.03 | 0.83% | 1,347,831 |
| Aug 8, 2025 | 13,950.00 | 14,009.00 | 13,815.00 | 13,982.00 | 13,423.67 | 1.26% | 2,632,829 |
| Aug 7, 2025 | 13,650.00 | 13,857.00 | 13,650.00 | 13,808.00 | 13,256.61 | 0.07% | 826,017 |
| Aug 6, 2025 | 13,650.00 | 13,871.00 | 13,650.00 | 13,799.00 | 13,247.97 | 0.23% | 804,987 |
| Aug 5, 2025 | 13,749.00 | 13,827.00 | 13,650.00 | 13,767.00 | 13,217.25 | 0.15% | 1,688,082 |
| Aug 4, 2025 | 14,000.00 | 14,000.00 | 13,626.00 | 13,747.00 | 13,198.05 | -0.07% | 2,456,768 |
| Aug 1, 2025 | 13,900.00 | 13,900.00 | 13,593.00 | 13,756.00 | 13,206.69 | -1.22% | 1,764,688 |
| Jul 31, 2025 | 13,600.00 | 13,966.00 | 13,600.00 | 13,926.00 | 13,369.90 | 1.13% | 4,222,363 |
| Jul 30, 2025 | 13,999.00 | 13,999.00 | 13,747.00 | 13,771.00 | 13,221.09 | -0.22% | 1,625,944 |
| Jul 29, 2025 | 13,923.00 | 13,923.00 | 13,716.00 | 13,801.00 | 13,249.89 | 0.09% | 1,331,017 |
| Jul 28, 2025 | 13,875.00 | 13,875.00 | 13,720.00 | 13,789.00 | 13,238.37 | 0.17% | 1,640,907 |
| Jul 25, 2025 | 13,626.00 | 13,870.00 | 13,608.00 | 13,766.00 | 13,216.29 | 0.59% | 1,738,699 |
| Jul 24, 2025 | 13,898.00 | 13,898.00 | 13,600.00 | 13,685.00 | 13,138.52 | -0.62% | 1,057,779 |
| Jul 23, 2025 | 13,749.00 | 13,800.00 | 13,580.00 | 13,770.00 | 13,220.13 | 0.65% | 2,739,503 |
| Jul 22, 2025 | 13,963.00 | 13,966.00 | 13,500.00 | 13,681.00 | 13,134.68 | -0.86% | 2,493,593 |
| Jul 21, 2025 | 13,860.00 | 13,927.00 | 13,719.00 | 13,799.00 | 13,247.97 | 0.57% | 916,331 |
| Jul 18, 2025 | 13,724.00 | 13,838.00 | 13,649.00 | 13,721.00 | 13,173.09 | 0.36% | 1,066,543 |