Redefine Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 612.00 | 629.00 | 611.00 | 624.00 | 624.00 | 12,567,836 |
| 2026-10-21 | 624.00 | 635.00 | 622.00 | 629.00 | 629.00 | 6,932,701 |
| 2026-10-20 | 617.00 | 623.00 | 611.00 | 623.00 | 623.00 | 7,129,507 |
| 2026-10-19 | 618.00 | 618.00 | 609.00 | 616.00 | 616.00 | 10,226,732 |
| 2026-10-16 | 620.00 | 620.00 | 610.00 | 612.00 | 612.00 | 9,237,789 |
| 2026-10-15 | 611.00 | 620.00 | 611.00 | 618.00 | 618.00 | 7,316,950 |
| 2026-10-14 | 608.00 | 620.00 | 608.00 | 612.00 | 612.00 | 12,612,355 |
| 2026-10-13 | 606.00 | 615.00 | 606.00 | 615.00 | 615.00 | 5,860,775 |
| 2026-10-12 | 608.00 | 614.00 | 605.00 | 607.00 | 607.00 | 4,674,347 |
| 2026-10-09 | 604.00 | 610.00 | 603.00 | 610.00 | 610.00 | 4,612,320 |
| 2026-10-08 | 605.00 | 605.00 | 599.00 | 599.00 | 599.00 | 11,519,412 |
| 2026-10-07 | 600.00 | 607.00 | 589.00 | 606.00 | 606.00 | 15,987,763 |
| 2026-10-06 | 594.00 | 607.00 | 594.00 | 603.00 | 603.00 | 7,954,775 |
| 2026-10-05 | 602.00 | 602.00 | 590.00 | 599.00 | 599.00 | 8,419,029 |
| 2026-10-02 | 599.00 | 599.00 | 589.00 | 597.00 | 597.00 | 6,173,996 |
| 2026-10-01 | 602.00 | 602.00 | 592.00 | 594.00 | 594.00 | 13,261,544 |
| 2026-09-30 | 610.00 | 620.00 | 605.00 | 607.00 | 607.00 | 16,764,946 |
| 2026-09-29 | 612.00 | 618.00 | 609.00 | 612.00 | 612.00 | 15,262,589 |
| 2026-09-28 | 613.00 | 619.00 | 606.00 | 611.00 | 611.00 | 23,640,508 |
| 2026-09-25 | 601.00 | 613.00 | 601.00 | 606.00 | 606.00 | 20,860,973 |
| 2026-09-23 | 602.00 | 611.00 | 602.00 | 605.00 | 605.00 | 25,321,145 |
| 2026-09-22 | 597.00 | 611.00 | 597.00 | 610.00 | 610.00 | 10,868,069 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 20.3219 ZAC |
| 2022-11-23 | 19.2732 ZAC |
| 2022-06-01 | 23.6937 ZAC |
| 2021-12-01 | 60.1192 ZAC |
| 2019-11-20 | 48.1300 ZAC |
| 2019-05-22 | 49.1900 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.