James Hardie Industries Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.080	37.650	37.010	37.090	37.090	2,960,332
2026-10-15	35.180	35.490	34.960	35.480	35.480	2,189,014
2026-10-14	35.180	35.600	35.180	35.450	35.450	1,018,067
2026-10-13	35.660	35.660	35.360	35.600	35.600	951,355
2026-10-12	35.700	35.890	35.385	35.890	35.890	634,830
2026-10-09	35.990	36.260	35.960	36.090	36.090	1,796,563
2026-10-08	35.340	35.340	34.760	34.990	34.990	864,838
2026-10-07	36.300	37.085	36.300	36.870	36.870	1,048,099
2026-10-06	36.060	36.215	35.530	35.880	35.880	1,567,492
2026-10-05	36.070	36.350	35.820	36.010	36.010	396,217
2026-10-02	36.280	36.310	35.900	36.070	36.070	575,808
2026-10-01	36.600	36.770	36.230	36.230	36.230	1,616,256
2026-09-30	36.000	36.290	35.730	36.290	36.290	1,350,436
2026-09-29	36.240	36.360	35.930	36.130	36.130	654,419
2026-09-28	36.880	37.220	36.720	37.000	37.000	633,015
2026-09-25	36.950	37.085	36.550	36.980	36.980	910,175
2026-09-24	38.000	38.380	37.850	37.920	37.920	2,519,264
2026-09-23	38.150	38.230	37.910	38.170	38.170	1,363,691
2026-09-22	37.220	37.400	37.000	37.030	37.030	1,732,040
2026-09-21	36.180	36.520	36.140	36.370	36.370	1,098,141
2026-09-18	36.500	36.640	36.010	36.450	36.450	6,378,507
2026-09-17	37.530	37.880	37.230	37.480	37.480	2,438,115
2026-09-16	37.860	37.980	36.970	37.300	37.300	3,070,788
2026-09-15	39.780	39.780	39.350	39.360	39.360	1,163,611
2026-09-14	39.500	39.540	38.985	39.120	39.120	1,149,277
2026-09-11	39.070	39.165	38.430	39.010	39.010	2,267,587
2026-09-10	40.150	40.300	39.250	39.950	39.950	2,619,054
2026-09-09	41.280	41.580	40.595	40.680	40.680	1,539,753
2026-09-08	42.300	42.300	41.730	41.730	41.730	920,002
2026-09-07	41.820	42.660	41.680	41.990	41.990	893,250
2026-09-04	40.860	41.460	40.710	41.290	41.290	890,187
2026-09-03	40.250	40.770	39.960	40.170	40.170	1,445,930
2026-09-02	39.910	39.970	39.410	39.920	39.920	1,508,162
2026-09-01	41.050	41.480	41.050	41.380	41.380	900,790
2026-08-31	41.450	42.030	41.360	41.490	41.490	753,322
2026-08-28	41.000	41.420	40.600	41.420	41.420	512,162
2026-08-27	42.240	42.590	41.670	41.740	41.740	975,281
2026-08-26	42.590	42.950	42.290	42.490	42.490	1,570,072
2026-08-25	42.210	42.610	41.900	42.580	42.580	1,024,924
2026-08-24	42.350	42.360	41.980	42.300	42.300	736,293
2026-08-21	42.800	43.610	42.630	42.840	42.840	2,156,611
2026-08-20	41.760	42.800	41.700	42.800	42.800	1,468,450
2026-08-19	41.400	42.010	41.030	41.540	41.540	2,727,034
2026-08-18	42.960	43.000	42.380	42.500	42.500	2,333,975
2026-08-17	43.020	43.920	43.000	43.740	43.740	1,337,180
2026-08-14	43.800	44.100	43.700	43.840	43.840	2,128,374
2026-08-13	43.490	43.760	43.360	43.640	43.640	1,463,503
2026-08-12	43.780	44.120	43.270	43.850	43.850	1,904,345
2026-08-11	42.670	43.390	42.670	43.170	43.170	1,642,503
2026-08-10	43.050	43.470	42.300	42.980	42.980	1,993,549
2026-08-07	42.050	43.180	42.050	43.180	43.180	2,695,252
2026-08-06	39.930	40.820	39.740	40.820	40.820	2,085,504
2026-08-05	40.080	40.530	39.850	40.210	40.210	2,324,992
2026-08-04	39.150	39.360	39.000	39.210	39.210	1,621,006
2026-08-03	37.350	37.890	37.200	37.700	37.700	774,757
2026-07-31	37.380	37.380	36.590	37.210	37.210	1,928,186
2026-07-30	37.310	37.470	36.870	37.270	37.270	2,342,507
2026-07-29	38.200	38.470	37.790	38.470	38.470	2,322,167
2026-07-28	38.150	38.270	37.790	38.060	38.060	533,378
2026-07-27	37.500	38.550	37.500	38.550	38.550	735,502

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-26	0.4317 EUR
2021-11-18	0.5756 EUR
2021-02-18	1.0073 EUR
2019-11-15	0.1468 EUR
2019-06-05	0.3728 EUR

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.