NEPI Rockcastle N.V. (JSE:NRP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13,686
-253 (-1.82%)
Mar 9, 2026, 5:00 PM SAST
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,160.00 | 14,246.00 | 13,820.00 | 13,939.00 | 13,939.00 | -1.91% | 1,726,888 |
| Mar 5, 2026 | 14,200.00 | 14,371.00 | 14,170.00 | 14,211.00 | 14,211.00 | -0.10% | 1,793,958 |
| Mar 4, 2026 | 14,333.00 | 14,469.00 | 14,194.00 | 14,225.00 | 14,225.00 | -1.04% | 1,566,154 |
| Mar 3, 2026 | 14,681.00 | 14,705.00 | 14,275.00 | 14,374.00 | 14,374.00 | -2.22% | 1,679,494 |
| Mar 2, 2026 | 14,804.00 | 15,072.00 | 14,561.00 | 14,700.00 | 14,700.00 | -0.70% | 1,530,170 |
| Feb 27, 2026 | 15,249.00 | 15,249.00 | 14,550.00 | 14,804.00 | 14,804.00 | 0.57% | 4,732,672 |
| Feb 26, 2026 | 14,850.00 | 15,201.00 | 14,550.00 | 14,720.00 | 14,720.00 | -0.97% | 2,199,952 |
| Feb 25, 2026 | 15,239.00 | 15,241.00 | 14,777.00 | 14,864.00 | 14,864.00 | -2.46% | 2,004,027 |
| Feb 24, 2026 | 15,297.00 | 15,297.00 | 15,023.00 | 15,239.00 | 15,239.00 | 0.55% | 905,789 |
| Feb 23, 2026 | 15,349.00 | 15,450.00 | 15,156.00 | 15,156.00 | 15,156.00 | -0.92% | 1,290,188 |
| Feb 20, 2026 | 14,899.00 | 15,348.00 | 14,899.00 | 15,297.00 | 15,297.00 | 1.52% | 2,027,201 |
| Feb 19, 2026 | 15,001.00 | 15,068.00 | 14,887.00 | 15,068.00 | 15,068.00 | 1.01% | 1,641,518 |
| Feb 18, 2026 | 14,905.00 | 15,061.00 | 14,875.00 | 14,918.00 | 14,918.00 | 0.37% | 1,431,318 |
| Feb 17, 2026 | 15,000.00 | 15,000.00 | 14,827.00 | 14,863.00 | 14,863.00 | 0.03% | 1,043,933 |
| Feb 16, 2026 | 14,800.00 | 14,979.00 | 14,760.00 | 14,858.00 | 14,858.00 | 0.66% | 880,251 |
| Feb 13, 2026 | 14,630.00 | 14,882.00 | 14,630.00 | 14,760.00 | 14,760.00 | -0.57% | 940,062 |
| Feb 12, 2026 | 14,745.00 | 14,855.00 | 14,681.00 | 14,845.00 | 14,845.00 | 0.70% | 1,502,144 |
| Feb 11, 2026 | 14,550.00 | 14,806.00 | 14,416.00 | 14,742.00 | 14,742.00 | 0.97% | 1,951,404 |
| Feb 10, 2026 | 14,525.00 | 14,655.00 | 14,406.00 | 14,600.00 | 14,600.00 | 0.21% | 1,907,353 |
| Feb 9, 2026 | 14,994.00 | 14,994.00 | 14,503.00 | 14,570.00 | 14,570.00 | -0.76% | 2,418,928 |
| Feb 6, 2026 | 14,591.00 | 14,796.00 | 14,591.00 | 14,682.00 | 14,682.00 | 0.22% | 1,682,671 |
| Feb 5, 2026 | 14,857.00 | 14,857.00 | 14,574.00 | 14,650.00 | 14,650.00 | 0.32% | 1,114,523 |
| Feb 4, 2026 | 14,692.00 | 14,732.00 | 14,534.00 | 14,603.00 | 14,603.00 | -0.83% | 1,620,973 |
| Feb 3, 2026 | 14,728.00 | 14,911.00 | 14,655.00 | 14,725.00 | 14,725.00 | -0.02% | 1,277,892 |
| Feb 2, 2026 | 14,655.00 | 14,800.00 | 14,407.00 | 14,728.00 | 14,728.00 | -0.23% | 1,737,619 |
| Jan 30, 2026 | 14,410.00 | 14,962.00 | 14,410.00 | 14,762.00 | 14,762.00 | -0.56% | 3,554,049 |
| Jan 29, 2026 | 14,643.00 | 14,900.00 | 14,643.00 | 14,845.00 | 14,845.00 | 1.38% | 1,699,674 |
| Jan 28, 2026 | 14,999.00 | 15,000.00 | 14,551.00 | 14,643.00 | 14,643.00 | 0.08% | 1,134,538 |
| Jan 27, 2026 | 14,818.00 | 14,818.00 | 14,606.00 | 14,631.00 | 14,631.00 | -0.72% | 1,819,570 |
| Jan 26, 2026 | 14,619.00 | 14,925.00 | 14,604.00 | 14,737.00 | 14,737.00 | -0.01% | 895,685 |
| Jan 23, 2026 | 14,908.00 | 14,908.00 | 14,625.00 | 14,739.00 | 14,739.00 | -0.73% | 1,123,762 |
| Jan 22, 2026 | 14,770.00 | 15,000.00 | 14,745.00 | 14,847.00 | 14,847.00 | 0.90% | 1,412,814 |
| Jan 21, 2026 | 14,401.00 | 14,797.00 | 14,401.00 | 14,715.00 | 14,715.00 | 0.23% | 730,568 |
| Jan 20, 2026 | 14,386.00 | 14,748.00 | 14,386.00 | 14,681.00 | 14,681.00 | 0.20% | 579,588 |
| Jan 19, 2026 | 14,386.00 | 14,743.00 | 14,386.00 | 14,651.00 | 14,651.00 | 0.31% | 838,261 |
| Jan 16, 2026 | 14,698.00 | 14,800.00 | 14,605.00 | 14,605.00 | 14,605.00 | -0.23% | 1,125,534 |
| Jan 15, 2026 | 14,310.00 | 14,779.00 | 14,310.00 | 14,638.00 | 14,638.00 | 0.36% | 1,360,890 |
| Jan 14, 2026 | 14,799.00 | 14,799.00 | 14,372.00 | 14,586.00 | 14,586.00 | -0.46% | 1,354,552 |
| Jan 13, 2026 | 14,500.00 | 14,709.00 | 14,500.00 | 14,654.00 | 14,654.00 | -0.03% | 903,065 |
| Jan 12, 2026 | 14,791.00 | 14,791.00 | 14,420.00 | 14,659.00 | 14,659.00 | -0.35% | 754,896 |
| Jan 9, 2026 | 14,610.00 | 14,800.00 | 14,610.00 | 14,710.00 | 14,710.00 | 0.07% | 790,349 |
| Jan 8, 2026 | 14,540.00 | 14,800.00 | 14,540.00 | 14,699.00 | 14,699.00 | 0.61% | 738,864 |
| Jan 7, 2026 | 14,800.00 | 14,800.00 | 14,540.00 | 14,610.00 | 14,610.00 | 0.08% | 1,246,467 |
| Jan 6, 2026 | 14,334.00 | 14,703.00 | 14,318.00 | 14,599.00 | 14,599.00 | 1.84% | 1,248,553 |
| Jan 5, 2026 | 14,161.00 | 14,493.00 | 14,161.00 | 14,335.00 | 14,335.00 | -0.93% | 775,876 |
| Jan 2, 2026 | 14,619.00 | 14,649.00 | 14,376.00 | 14,470.00 | 14,470.00 | -0.79% | 609,519 |
| Dec 31, 2025 | 14,799.00 | 14,799.00 | 14,579.00 | 14,585.00 | 14,585.00 | -0.36% | 299,709 |
| Dec 30, 2025 | 14,627.00 | 14,764.00 | 14,569.00 | 14,637.00 | 14,637.00 | 0.43% | 734,476 |
| Dec 29, 2025 | 14,601.00 | 14,671.00 | 14,549.00 | 14,574.00 | 14,574.00 | 0.58% | 504,327 |
| Dec 24, 2025 | 14,500.00 | 14,590.00 | 14,364.00 | 14,490.00 | 14,490.00 | 0.63% | 254,099 |
| Dec 23, 2025 | 14,444.00 | 14,447.00 | 14,279.00 | 14,399.00 | 14,399.00 | 1.16% | 1,283,298 |
| Dec 22, 2025 | 14,150.00 | 14,323.00 | 14,150.00 | 14,234.00 | 14,234.00 | -0.67% | 854,974 |
| Dec 19, 2025 | 14,300.00 | 14,475.00 | 14,190.00 | 14,330.00 | 14,330.00 | 0.15% | 3,598,176 |
| Dec 18, 2025 | 14,467.00 | 14,652.00 | 14,300.00 | 14,309.00 | 14,309.00 | -1.08% | 5,058,321 |
| Dec 17, 2025 | 14,477.00 | 14,523.00 | 14,164.00 | 14,465.00 | 14,465.00 | 1.55% | 1,698,839 |
| Dec 15, 2025 | 14,146.00 | 14,338.00 | 14,093.00 | 14,244.00 | 14,244.00 | 0.54% | 1,217,904 |
| Dec 12, 2025 | 14,482.00 | 14,482.00 | 14,121.00 | 14,168.00 | 14,168.00 | 0.07% | 1,592,216 |
| Dec 11, 2025 | 14,496.00 | 14,496.00 | 14,047.00 | 14,158.00 | 14,158.00 | 0.51% | 1,670,143 |
| Dec 10, 2025 | 14,126.00 | 14,156.00 | 13,850.00 | 14,086.00 | 14,086.00 | 0.58% | 904,794 |
| Dec 9, 2025 | 14,121.00 | 14,121.00 | 13,875.00 | 14,005.00 | 14,005.00 | -0.13% | 2,213,439 |
| Dec 8, 2025 | 14,278.00 | 14,320.00 | 13,989.00 | 14,023.00 | 14,023.00 | -1.80% | 1,464,637 |
| Dec 5, 2025 | 14,165.00 | 14,453.00 | 14,165.00 | 14,280.00 | 14,280.00 | -0.77% | 1,625,453 |
| Dec 4, 2025 | 14,599.00 | 14,599.00 | 14,318.00 | 14,391.00 | 14,391.00 | -0.06% | 1,215,693 |
| Dec 3, 2025 | 14,350.00 | 14,547.00 | 14,235.00 | 14,400.00 | 14,400.00 | -0.55% | 2,663,783 |
| Dec 2, 2025 | 14,200.00 | 14,607.00 | 14,200.00 | 14,480.00 | 14,480.00 | -0.69% | 1,413,004 |
| Dec 1, 2025 | 14,656.00 | 14,656.00 | 14,348.00 | 14,580.00 | 14,580.00 | -0.54% | 2,224,248 |
| Nov 28, 2025 | 14,679.00 | 14,750.00 | 14,614.00 | 14,659.00 | 14,659.00 | 0.02% | 1,737,215 |
| Nov 27, 2025 | 14,640.00 | 14,750.00 | 14,563.00 | 14,656.00 | 14,656.00 | -0.35% | 973,036 |
| Nov 26, 2025 | 14,700.00 | 14,720.00 | 14,499.00 | 14,708.00 | 14,708.00 | 1.61% | 1,855,717 |
| Nov 25, 2025 | 14,178.00 | 14,537.00 | 14,135.00 | 14,475.00 | 14,475.00 | 2.66% | 1,473,506 |
| Nov 24, 2025 | 14,750.00 | 14,750.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.91% | 6,953,729 |
| Nov 21, 2025 | 14,539.00 | 14,595.00 | 14,119.00 | 14,375.00 | 14,375.00 | -0.66% | 1,068,564 |
| Nov 20, 2025 | 14,120.00 | 14,743.00 | 14,120.00 | 14,471.00 | 14,471.00 | -0.20% | 1,513,634 |
| Nov 19, 2025 | 14,454.00 | 14,625.00 | 14,354.00 | 14,500.00 | 14,500.00 | -0.17% | 1,351,974 |
| Nov 18, 2025 | 14,599.00 | 14,822.00 | 14,468.00 | 14,525.00 | 14,525.00 | -0.12% | 1,267,857 |
| Nov 17, 2025 | 14,449.00 | 14,665.00 | 14,448.00 | 14,543.00 | 14,543.00 | 0.65% | 2,272,004 |
| Nov 14, 2025 | 14,550.00 | 14,625.00 | 14,404.00 | 14,449.00 | 14,449.00 | -0.90% | 1,153,986 |
| Nov 13, 2025 | 14,550.00 | 14,700.00 | 14,409.00 | 14,580.00 | 14,580.00 | 1.30% | 1,305,782 |
| Nov 12, 2025 | 14,299.00 | 14,471.00 | 14,175.00 | 14,393.00 | 14,393.00 | 0.65% | 599,398 |
| Nov 11, 2025 | 14,288.00 | 14,444.00 | 14,285.00 | 14,300.00 | 14,300.00 | -0.21% | 1,646,704 |
| Nov 10, 2025 | 14,320.00 | 14,353.00 | 14,154.00 | 14,330.00 | 14,330.00 | 0.70% | 782,380 |
| Nov 7, 2025 | 14,145.00 | 14,356.00 | 14,042.00 | 14,230.00 | 14,230.00 | 0.45% | 876,526 |
| Nov 6, 2025 | 14,200.00 | 14,301.00 | 13,885.00 | 14,166.00 | 14,166.00 | 0.30% | 1,384,213 |
| Nov 5, 2025 | 13,811.00 | 14,123.00 | 13,811.00 | 14,123.00 | 14,123.00 | 0.44% | 1,002,613 |
| Nov 4, 2025 | 13,950.00 | 14,115.00 | 13,809.00 | 14,061.00 | 14,061.00 | -0.46% | 821,604 |
| Nov 3, 2025 | 14,131.00 | 14,270.00 | 14,020.00 | 14,126.00 | 14,126.00 | 0.61% | 568,852 |
| Oct 31, 2025 | 14,400.00 | 14,400.00 | 13,980.00 | 14,040.00 | 14,040.00 | -0.77% | 1,162,285 |
| Oct 30, 2025 | 13,950.00 | 14,230.00 | 13,950.00 | 14,149.00 | 14,149.00 | 0.15% | 1,281,999 |
| Oct 29, 2025 | 14,381.00 | 14,381.00 | 14,010.00 | 14,128.00 | 14,128.00 | -0.44% | 893,450 |
| Oct 28, 2025 | 14,100.00 | 14,315.00 | 13,937.00 | 14,190.00 | 14,190.00 | 2.00% | 1,516,794 |
| Oct 27, 2025 | 14,029.00 | 14,098.00 | 13,841.00 | 13,912.00 | 13,912.00 | -0.44% | 1,104,335 |
| Oct 24, 2025 | 13,834.00 | 14,242.00 | 13,834.00 | 13,973.00 | 13,973.00 | -0.65% | 1,061,765 |
| Oct 23, 2025 | 13,976.00 | 14,097.00 | 13,861.00 | 14,064.00 | 14,064.00 | 0.63% | 1,509,024 |
| Oct 22, 2025 | 13,886.00 | 14,024.00 | 13,878.00 | 13,976.00 | 13,976.00 | 0.98% | 1,183,200 |
| Oct 21, 2025 | 13,894.00 | 13,930.00 | 13,706.00 | 13,840.00 | 13,840.00 | -0.27% | 1,196,862 |
| Oct 20, 2025 | 14,000.00 | 14,000.00 | 13,757.00 | 13,877.00 | 13,877.00 | 0.56% | 729,448 |
| Oct 17, 2025 | 13,663.00 | 13,872.00 | 13,659.00 | 13,800.00 | 13,800.00 | -0.12% | 1,370,813 |
| Oct 16, 2025 | 13,801.00 | 13,883.00 | 13,714.00 | 13,816.00 | 13,816.00 | 0.12% | 1,274,403 |
| Oct 15, 2025 | 14,125.00 | 14,190.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.30% | 4,436,659 |
| Oct 14, 2025 | 13,906.00 | 14,202.00 | 13,906.00 | 14,125.00 | 14,125.00 | 0.21% | 766,698 |