JSE · NRP · stock
NEPI Rockcastle N.V. (NRP) stock price history
Every JSE trading session of NEPI Rockcastle N.V. from Apr 17, 2009 to Nov 13, 2026: 3,911 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NRP adjusted close, 2009 to 2026
- ZAR 207.99
- All time high, 2017
- ZAR 154.49
- 52 week high, ZAR 132.14 low
- 3,911
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
NRP key facts
- NEPI Rockcastle N.V. (NRP) closed at ZAR 146.00 on Nov 13, 2026 on JSE.
- NRP's all time high close is ZAR 207.99, set on Dec 13, 2017; its all time low close is ZAR 16.45 on Apr 17, 2009.
- NRP's 52 week range is ZAR 132.14 to ZAR 154.49.
- NRP returned +0.1% over the year to Nov 13, 2026 and +43.1% over five years.
- Over ten years NRP returned -7%, -0.7% a year compounded.
- NRP's deepest drawdown was -74.9% from Dec 27, 2017 to Mar 18, 2020.
- DataCedar holds 3,911 daily sessions of NRP history from Apr 17, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
NRP price chart, 2009 to 2026
NRP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | -3.8% |
| 6 months | +4.3% |
| Year to date | -0.2% |
| 1 year | +0.1% |
| 3 years | +38.8% |
| 5 years | +43.1% |
| 10 years | -6.9% |
| Since Apr 17, 2009 | +787.7% |
| Compound annual growth, 17.6 years | +13.2% |
NRP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 207.99 on Dec 13, 2017
- All time low close
- ZAR 16.45 on Apr 17, 2009
- 52 week high
- ZAR 154.49 on Feb 23, 2026
- 52 week low
- ZAR 132.14 on Mar 18, 2026
- Deepest drawdown
- -74.9% from Dec 27, 2017 to Mar 18, 2020, not yet recovered
- Best single session
- +20.3% on Mar 19, 2020
- Worst single session
- -30.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 17.7%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2009
- 8.9×
- Best calendar year
- 2012, +68%
- Worst calendar year
- 2018, -47%
NRP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Apr 17, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 146.18 | ZAR 154.49 | ZAR 132.14 | ZAR 146.00 | +0.1% | 185M | 120 |
| 2025 | ZAR 140.78 | ZAR 149.80 | ZAR 121.19 | ZAR 145.84 | +4.6% | 301M | 172 |
| 2024 | ZAR 123.20 | ZAR 150.49 | ZAR 119.00 | ZAR 139.49 | +10.4% | 294.8M | 171 |
| 2023 | ZAR 100.04 | ZAR 127.23 | ZAR 97.63 | ZAR 126.37 | +21.9% | 225M | 156 |
| 2022 | ZAR 104.90 | ZAR 108.69 | ZAR 80.63 | ZAR 103.63 | -3.5% | 217.3M | 175 |
| 2021 | ZAR 92.86 | ZAR 109.90 | ZAR 86.89 | ZAR 107.42 | +15.1% | 232.9M | 177 |
| 2020 | ZAR 122.05 | ZAR 122.16 | ZAR 49.82 | ZAR 93.36 | -21.2% | 356.6M | 196 |
| 2019 | ZAR 105.68 | ZAR 133.65 | ZAR 104.32 | ZAR 118.50 | +9.7% | 189.9M | 239 |
| 2018 | ZAR 203.68 | ZAR 205.02 | ZAR 92.69 | ZAR 108.06 | -47.2% | 305.8M | 248 |
| 2017 | ZAR 151.99 | ZAR 210.57 | ZAR 131.95 | ZAR 204.64 | +34.6% | 306.7M | 256 |
| 2016 | ZAR 169.91 | ZAR 185.69 | ZAR 138.19 | ZAR 151.99 | -10.5% | 121.9M | 260 |
| 2015 | ZAR 108.91 | ZAR 172.00 | ZAR 108.43 | ZAR 169.91 | +56.0% | 130.1M | 261 |
| 2014 | ZAR 77.38 | ZAR 112.73 | ZAR 76.04 | ZAR 108.91 | +40.7% | 48.3M | 260 |
| 2013 | ZAR 46.07 | ZAR 81.19 | ZAR 43.11 | ZAR 77.38 | +68.0% | 43M | 260 |
| 2012 | ZAR 27.42 | ZAR 46.07 | ZAR 26.92 | ZAR 46.07 | +68.0% | 34.6M | 261 |
| 2011 | ZAR 25.23 | ZAR 31.12 | ZAR 23.54 | ZAR 27.42 | +8.7% | 26.8M | 260 |
| 2010 | ZAR 22.91 | ZAR 28.59 | ZAR 20.79 | ZAR 25.23 | +10.1% | 13.7M | 261 |
| 2009 | ZAR 16.45 | ZAR 25.18 | ZAR 16.45 | ZAR 22.91 | n/a | 3.4M | 178 |
NRP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 146.00 | +1.6% |
| October 2026 | ZAR 143.67 | -0.4% |
| September 2026 | ZAR 144.27 | -4.0% |
| August 2026 | ZAR 150.35 | +1.2% |
| July 2026 | ZAR 148.50 | +1.4% |
| June 2026 | ZAR 146.47 | +2.2% |
| May 2026 | ZAR 143.33 | +2.2% |
| April 2026 | ZAR 140.20 | +3.3% |
| March 2026 | ZAR 135.78 | -8.3% |
| February 2026 | ZAR 148.03 | +1.1% |
| January 2026 | ZAR 146.42 | +0.4% |
| December 2025 | ZAR 145.84 | -0.5% |
About the NRP data
Daily bars. 3,911 sessions from Apr 17, 2009 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3ANRP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
NRP share price history
