NEPI Rockcastle N.V. (JSE:NRP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 14,280
-111 (-0.77%)
Dec 5, 2025, 5:00 PM SAST
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 14,095.00 | 14,156.00 | 13,941.00 | 14,095.00 | 14,095.00 | -0.01% | 1,123,848 |
| Oct 10, 2025 | 14,159.00 | 14,216.00 | 13,925.00 | 14,097.00 | 14,097.00 | 0.48% | 791,992 |
| Oct 9, 2025 | 13,922.00 | 14,097.00 | 13,808.00 | 14,029.00 | 14,029.00 | 1.14% | 1,024,517 |
| Oct 8, 2025 | 13,780.00 | 13,957.00 | 13,714.00 | 13,871.00 | 13,871.00 | 0.15% | 1,169,800 |
| Oct 7, 2025 | 14,250.00 | 14,250.00 | 13,780.00 | 13,850.00 | 13,850.00 | -0.67% | 1,682,955 |
| Oct 6, 2025 | 14,250.00 | 14,250.00 | 13,770.00 | 13,943.00 | 13,943.00 | 0.24% | 1,527,516 |
| Oct 3, 2025 | 14,144.00 | 14,144.00 | 13,548.00 | 13,910.00 | 13,910.00 | 0.94% | 1,077,496 |
| Oct 2, 2025 | 14,130.00 | 14,130.00 | 13,708.00 | 13,780.00 | 13,780.00 | 0.51% | 1,152,308 |
| Oct 1, 2025 | 14,250.00 | 14,250.00 | 13,638.00 | 13,710.00 | 13,710.00 | -0.86% | 1,290,744 |
| Sep 30, 2025 | 14,033.00 | 14,033.00 | 13,513.00 | 13,829.00 | 13,829.00 | 1.27% | 1,591,037 |
| Sep 29, 2025 | 13,930.00 | 13,930.00 | 13,481.00 | 13,656.00 | 13,656.00 | 0.15% | 981,478 |
| Sep 26, 2025 | 14,026.00 | 14,026.00 | 13,553.00 | 13,635.00 | 13,635.00 | -0.87% | 1,628,450 |
| Sep 25, 2025 | 13,801.00 | 13,958.00 | 13,735.00 | 13,755.00 | 13,755.00 | -2.01% | 1,574,247 |
| Sep 23, 2025 | 13,800.00 | 14,080.00 | 13,800.00 | 14,037.00 | 14,037.00 | 0.84% | 1,409,575 |
| Sep 22, 2025 | 13,850.00 | 14,059.00 | 13,693.00 | 13,920.00 | 13,920.00 | -0.83% | 1,741,990 |
| Sep 19, 2025 | 13,842.00 | 14,257.00 | 13,719.00 | 14,037.00 | 14,037.00 | 1.63% | 5,314,737 |
| Sep 18, 2025 | 13,888.00 | 13,923.00 | 13,678.00 | 13,812.00 | 13,812.00 | 0.70% | 3,784,232 |
| Sep 17, 2025 | 13,650.00 | 13,798.00 | 13,601.00 | 13,716.00 | 13,716.00 | 0.30% | 1,344,520 |
| Sep 16, 2025 | 13,900.00 | 13,900.00 | 13,529.00 | 13,675.00 | 13,675.00 | 0.12% | 1,805,551 |
| Sep 15, 2025 | 13,751.00 | 14,002.00 | 13,576.00 | 13,658.00 | 13,658.00 | -1.32% | 2,471,449 |
| Sep 12, 2025 | 14,010.00 | 14,036.00 | 13,806.00 | 13,840.00 | 13,840.00 | -0.88% | 1,740,412 |
| Sep 11, 2025 | 13,979.00 | 13,979.00 | 13,620.00 | 13,963.00 | 13,963.00 | 1.41% | 2,486,272 |
| Sep 10, 2025 | 14,347.00 | 14,347.00 | 13,669.00 | 13,769.00 | 13,769.00 | -5.04% | 2,068,404 |
| Sep 9, 2025 | 14,980.00 | 14,980.00 | 14,365.00 | 14,500.00 | 13,920.94 | 0.33% | 1,961,594 |
| Sep 8, 2025 | 14,899.00 | 14,899.00 | 14,233.00 | 14,453.00 | 13,875.82 | 0.37% | 1,726,139 |
| Sep 5, 2025 | 14,604.00 | 14,604.00 | 14,299.00 | 14,400.00 | 13,824.93 | 0.64% | 1,385,672 |
| Sep 4, 2025 | 14,270.00 | 14,489.00 | 14,243.00 | 14,308.00 | 13,736.61 | -0.35% | 2,974,845 |
| Sep 3, 2025 | 14,700.00 | 14,700.00 | 14,231.00 | 14,358.00 | 13,784.61 | -1.96% | 1,483,680 |
| Sep 2, 2025 | 14,863.00 | 14,863.00 | 14,532.00 | 14,645.00 | 14,060.15 | -0.37% | 1,512,281 |
| Sep 1, 2025 | 14,651.00 | 14,852.00 | 14,578.00 | 14,700.00 | 14,112.95 | 0.33% | 1,095,016 |
| Aug 29, 2025 | 14,900.00 | 14,900.00 | 14,544.00 | 14,651.00 | 14,065.91 | -0.29% | 1,363,829 |
| Aug 28, 2025 | 14,650.00 | 14,981.00 | 14,647.00 | 14,693.00 | 14,106.23 | 0.50% | 1,732,277 |
| Aug 27, 2025 | 14,625.00 | 14,645.00 | 14,437.00 | 14,620.00 | 14,036.15 | 1.35% | 993,705 |
| Aug 26, 2025 | 14,556.00 | 14,619.00 | 14,348.00 | 14,425.00 | 13,848.94 | -1.38% | 5,450,930 |
| Aug 25, 2025 | 14,800.00 | 14,800.00 | 14,576.00 | 14,627.00 | 14,042.87 | -0.83% | 957,673 |
| Aug 22, 2025 | 14,790.00 | 14,807.00 | 14,615.00 | 14,749.00 | 14,160.00 | 0.74% | 849,718 |
| Aug 21, 2025 | 14,789.00 | 14,789.00 | 14,588.00 | 14,640.00 | 14,055.35 | 0.66% | 1,068,687 |
| Aug 20, 2025 | 14,197.00 | 14,788.00 | 14,197.00 | 14,544.00 | 13,963.18 | 1.28% | 2,761,409 |
| Aug 19, 2025 | 14,350.00 | 14,475.00 | 14,277.00 | 14,360.00 | 13,786.53 | 0.60% | 1,371,604 |
| Aug 18, 2025 | 14,350.00 | 14,364.00 | 14,215.00 | 14,275.00 | 13,704.93 | 0.32% | 1,124,821 |
| Aug 15, 2025 | 13,991.00 | 14,304.00 | 13,991.00 | 14,230.00 | 13,661.72 | 0.37% | 1,405,693 |
| Aug 14, 2025 | 14,197.00 | 14,256.00 | 14,104.00 | 14,178.00 | 13,611.80 | 0.20% | 1,689,488 |
| Aug 13, 2025 | 14,350.00 | 14,350.00 | 14,138.00 | 14,149.00 | 13,583.96 | -0.01% | 1,794,173 |
| Aug 12, 2025 | 13,818.00 | 14,215.00 | 13,818.00 | 14,150.00 | 13,584.92 | 0.35% | 1,051,086 |
| Aug 11, 2025 | 14,070.00 | 14,155.00 | 13,989.00 | 14,100.00 | 13,536.91 | 0.86% | 1,347,831 |
| Aug 8, 2025 | 13,950.00 | 14,009.00 | 13,815.00 | 13,980.00 | 13,421.71 | 1.24% | 2,632,829 |
| Aug 7, 2025 | 13,650.00 | 13,857.00 | 13,650.00 | 13,809.00 | 13,257.54 | 0.07% | 826,017 |
| Aug 6, 2025 | 13,650.00 | 13,871.00 | 13,650.00 | 13,800.00 | 13,248.89 | 0.23% | 804,987 |
| Aug 5, 2025 | 13,749.00 | 13,827.00 | 13,650.00 | 13,768.00 | 13,218.17 | 0.14% | 1,688,082 |
| Aug 4, 2025 | 14,000.00 | 14,000.00 | 13,626.00 | 13,749.00 | 13,199.93 | -0.04% | 2,456,768 |
| Aug 1, 2025 | 13,900.00 | 13,900.00 | 13,593.00 | 13,755.00 | 13,205.69 | -1.21% | 1,764,688 |
| Jul 31, 2025 | 13,600.00 | 13,966.00 | 13,600.00 | 13,923.00 | 13,366.98 | 1.11% | 4,222,363 |
| Jul 30, 2025 | 13,999.00 | 13,999.00 | 13,747.00 | 13,770.00 | 13,220.09 | -0.22% | 1,625,944 |
| Jul 29, 2025 | 13,923.00 | 13,923.00 | 13,716.00 | 13,800.00 | 13,248.89 | 0.09% | 1,331,017 |
| Jul 28, 2025 | 13,875.00 | 13,875.00 | 13,720.00 | 13,788.00 | 13,237.37 | 0.17% | 1,640,907 |
| Jul 25, 2025 | 13,626.00 | 13,870.00 | 13,608.00 | 13,765.00 | 13,215.29 | 0.59% | 1,738,699 |
| Jul 24, 2025 | 13,898.00 | 13,898.00 | 13,600.00 | 13,684.00 | 13,137.53 | -0.64% | 1,057,779 |
| Jul 23, 2025 | 13,749.00 | 13,800.00 | 13,580.00 | 13,772.00 | 13,222.01 | 0.67% | 2,539,503 |
| Jul 22, 2025 | 13,963.00 | 13,966.00 | 13,500.00 | 13,680.00 | 13,133.69 | -0.87% | 2,367,609 |
| Jul 21, 2025 | 13,860.00 | 13,927.00 | 13,719.00 | 13,800.00 | 13,248.89 | 0.58% | 916,331 |
| Jul 18, 2025 | 13,724.00 | 13,838.00 | 13,649.00 | 13,720.00 | 13,172.09 | 0.34% | 1,066,543 |