NEPI Rockcastle N.V. (JSE:NRP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 14,001
-181 (-1.28%)
Apr 29, 2026, 9:00 AM SAST
NEPI Rockcastle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 15,297.00 | 15,297.00 | 15,023.00 | 15,239.00 | 14,653.62 | 0.55% | 905,789 |
| Feb 23, 2026 | 15,349.00 | 15,450.00 | 15,156.00 | 15,156.00 | 14,573.81 | -0.92% | 1,290,188 |
| Feb 20, 2026 | 14,899.00 | 15,348.00 | 14,899.00 | 15,297.00 | 14,709.39 | 1.52% | 2,027,201 |
| Feb 19, 2026 | 15,001.00 | 15,068.00 | 14,887.00 | 15,068.00 | 14,489.19 | 1.01% | 1,641,518 |
| Feb 18, 2026 | 14,905.00 | 15,061.00 | 14,875.00 | 14,918.00 | 14,344.95 | 0.37% | 1,431,318 |
| Feb 17, 2026 | 15,000.00 | 15,000.00 | 14,827.00 | 14,863.00 | 14,292.06 | 0.03% | 1,043,933 |
| Feb 16, 2026 | 14,800.00 | 14,979.00 | 14,760.00 | 14,858.00 | 14,287.26 | 0.66% | 880,251 |
| Feb 13, 2026 | 14,630.00 | 14,882.00 | 14,630.00 | 14,760.00 | 14,193.02 | -0.57% | 940,062 |
| Feb 12, 2026 | 14,745.00 | 14,855.00 | 14,681.00 | 14,845.00 | 14,274.75 | 0.70% | 1,502,144 |
| Feb 11, 2026 | 14,550.00 | 14,806.00 | 14,416.00 | 14,742.00 | 14,175.71 | 0.97% | 1,951,404 |
| Feb 10, 2026 | 14,525.00 | 14,655.00 | 14,406.00 | 14,600.00 | 14,039.17 | 0.21% | 1,907,353 |
| Feb 9, 2026 | 14,994.00 | 14,994.00 | 14,503.00 | 14,570.00 | 14,010.32 | -0.76% | 2,418,928 |
| Feb 6, 2026 | 14,591.00 | 14,796.00 | 14,591.00 | 14,682.00 | 14,118.02 | 0.22% | 1,682,671 |
| Feb 5, 2026 | 14,857.00 | 14,857.00 | 14,574.00 | 14,650.00 | 14,087.25 | 0.32% | 1,114,523 |
| Feb 4, 2026 | 14,692.00 | 14,732.00 | 14,534.00 | 14,603.00 | 14,042.05 | -0.83% | 1,620,973 |
| Feb 3, 2026 | 14,728.00 | 14,911.00 | 14,655.00 | 14,725.00 | 14,159.36 | -0.02% | 1,277,892 |
| Feb 2, 2026 | 14,655.00 | 14,800.00 | 14,407.00 | 14,728.00 | 14,162.25 | -0.23% | 1,737,619 |
| Jan 30, 2026 | 14,410.00 | 14,962.00 | 14,410.00 | 14,762.00 | 14,194.94 | -0.56% | 3,554,049 |
| Jan 29, 2026 | 14,643.00 | 14,900.00 | 14,643.00 | 14,845.00 | 14,274.75 | 1.38% | 1,699,674 |
| Jan 28, 2026 | 14,999.00 | 15,000.00 | 14,551.00 | 14,643.00 | 14,080.51 | 0.08% | 1,134,538 |
| Jan 27, 2026 | 14,818.00 | 14,818.00 | 14,606.00 | 14,631.00 | 14,068.98 | -0.72% | 1,819,570 |
| Jan 26, 2026 | 14,619.00 | 14,925.00 | 14,604.00 | 14,737.00 | 14,170.90 | -0.01% | 895,685 |
| Jan 23, 2026 | 14,908.00 | 14,908.00 | 14,625.00 | 14,739.00 | 14,172.83 | -0.73% | 1,123,762 |
| Jan 22, 2026 | 14,770.00 | 15,000.00 | 14,745.00 | 14,847.00 | 14,276.68 | 0.90% | 1,412,814 |
| Jan 21, 2026 | 14,401.00 | 14,797.00 | 14,401.00 | 14,715.00 | 14,149.75 | 0.23% | 730,568 |
| Jan 20, 2026 | 14,386.00 | 14,748.00 | 14,386.00 | 14,681.00 | 14,117.05 | 0.20% | 579,588 |
| Jan 19, 2026 | 14,386.00 | 14,743.00 | 14,386.00 | 14,651.00 | 14,088.21 | 0.31% | 838,261 |
| Jan 16, 2026 | 14,698.00 | 14,800.00 | 14,605.00 | 14,605.00 | 14,043.97 | -0.23% | 1,125,534 |
| Jan 15, 2026 | 14,310.00 | 14,779.00 | 14,310.00 | 14,638.00 | 14,075.71 | 0.36% | 1,360,890 |
| Jan 14, 2026 | 14,799.00 | 14,799.00 | 14,372.00 | 14,586.00 | 14,025.70 | -0.46% | 1,354,552 |
| Jan 13, 2026 | 14,500.00 | 14,709.00 | 14,500.00 | 14,654.00 | 14,091.09 | -0.03% | 903,065 |
| Jan 12, 2026 | 14,791.00 | 14,791.00 | 14,420.00 | 14,659.00 | 14,095.90 | -0.35% | 754,896 |
| Jan 9, 2026 | 14,610.00 | 14,800.00 | 14,610.00 | 14,710.00 | 14,144.94 | 0.07% | 790,349 |
| Jan 8, 2026 | 14,540.00 | 14,800.00 | 14,540.00 | 14,699.00 | 14,134.36 | 0.61% | 738,864 |
| Jan 7, 2026 | 14,800.00 | 14,800.00 | 14,540.00 | 14,610.00 | 14,048.78 | 0.08% | 1,246,467 |
| Jan 6, 2026 | 14,334.00 | 14,703.00 | 14,318.00 | 14,599.00 | 14,038.20 | 1.84% | 1,248,553 |
| Jan 5, 2026 | 14,161.00 | 14,493.00 | 14,161.00 | 14,335.00 | 13,784.35 | -0.93% | 775,876 |
| Jan 2, 2026 | 14,619.00 | 14,649.00 | 14,376.00 | 14,470.00 | 13,914.16 | -0.79% | 609,519 |
| Dec 31, 2025 | 14,799.00 | 14,799.00 | 14,579.00 | 14,585.00 | 14,024.74 | -0.36% | 299,709 |
| Dec 30, 2025 | 14,627.00 | 14,764.00 | 14,569.00 | 14,637.00 | 14,074.74 | 0.43% | 734,476 |
| Dec 29, 2025 | 14,601.00 | 14,671.00 | 14,549.00 | 14,574.00 | 14,014.16 | 0.58% | 504,327 |
| Dec 24, 2025 | 14,500.00 | 14,590.00 | 14,364.00 | 14,490.00 | 13,933.39 | 0.63% | 254,099 |
| Dec 23, 2025 | 14,444.00 | 14,447.00 | 14,279.00 | 14,399.00 | 13,845.89 | 1.16% | 1,283,298 |
| Dec 22, 2025 | 14,150.00 | 14,323.00 | 14,150.00 | 14,234.00 | 13,687.23 | -0.67% | 854,974 |
| Dec 19, 2025 | 14,300.00 | 14,475.00 | 14,190.00 | 14,330.00 | 13,779.54 | 0.15% | 3,598,176 |
| Dec 18, 2025 | 14,467.00 | 14,652.00 | 14,300.00 | 14,309.00 | 13,759.34 | -1.08% | 5,058,321 |
| Dec 17, 2025 | 14,477.00 | 14,523.00 | 14,164.00 | 14,465.00 | 13,909.35 | 1.55% | 1,698,839 |
| Dec 15, 2025 | 14,146.00 | 14,338.00 | 14,093.00 | 14,244.00 | 13,696.84 | 0.54% | 1,217,904 |
| Dec 12, 2025 | 14,482.00 | 14,482.00 | 14,121.00 | 14,168.00 | 13,623.76 | 0.07% | 1,592,216 |
| Dec 11, 2025 | 14,496.00 | 14,496.00 | 14,047.00 | 14,158.00 | 13,614.14 | 0.51% | 1,670,143 |
| Dec 10, 2025 | 14,126.00 | 14,156.00 | 13,850.00 | 14,086.00 | 13,544.91 | 0.58% | 904,794 |
| Dec 9, 2025 | 14,121.00 | 14,121.00 | 13,875.00 | 14,005.00 | 13,467.02 | -0.13% | 2,213,439 |
| Dec 8, 2025 | 14,278.00 | 14,320.00 | 13,989.00 | 14,023.00 | 13,484.33 | -1.80% | 1,464,637 |
| Dec 5, 2025 | 14,165.00 | 14,453.00 | 14,165.00 | 14,280.00 | 13,731.46 | -0.77% | 1,625,453 |
| Dec 4, 2025 | 14,599.00 | 14,599.00 | 14,318.00 | 14,391.00 | 13,838.19 | -0.06% | 1,215,693 |
| Dec 3, 2025 | 14,350.00 | 14,547.00 | 14,235.00 | 14,400.00 | 13,846.85 | -0.55% | 2,663,783 |
| Dec 2, 2025 | 14,200.00 | 14,607.00 | 14,200.00 | 14,480.00 | 13,923.78 | -0.69% | 1,413,004 |
| Dec 1, 2025 | 14,656.00 | 14,656.00 | 14,348.00 | 14,580.00 | 14,019.93 | -0.54% | 2,224,248 |