James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	55.080	55.985	54.810	55.840	55.840	775,364
2024-08-30	55.390	55.720	54.720	55.080	55.080	2,483,683
2024-08-29	54.180	55.160	53.670	54.970	54.970	1,041,408
2024-08-28	54.030	54.870	54.000	54.640	54.640	1,440,561
2024-08-27	53.840	54.670	53.840	54.400	54.400	1,056,349
2024-08-26	53.170	54.690	53.090	54.350	54.350	1,527,539
2024-08-23	50.670	51.760	50.340	51.720	51.720	1,134,127
2024-08-22	51.510	51.510	50.500	50.730	50.730	1,859,174
2024-08-21	50.240	51.180	49.760	51.060	51.060	930,775
2024-08-20	51.290	51.350	50.330	50.380	50.380	792,073
2024-08-19	51.250	51.400	50.610	50.710	50.710	1,113,823
2024-08-16	50.300	52.090	50.150	51.990	51.990	2,208,415
2024-08-15	48.380	49.840	48.380	48.960	48.960	1,857,232
2024-08-14	48.350	50.030	47.200	48.840	48.840	1,355,224
2024-08-13	47.820	49.770	47.060	48.370	48.370	1,830,755
2024-08-12	50.300	50.440	49.340	49.800	49.800	735,908
2024-08-09	49.580	50.440	49.110	49.990	49.990	866,901
2024-08-08	49.880	50.060	48.855	49.600	49.600	1,219,910
2024-08-07	51.150	51.330	50.140	50.290	50.290	1,407,430
2024-08-06	50.640	51.670	50.420	51.450	51.450	1,401,595
2024-08-05	51.330	51.400	50.650	50.930	50.930	1,226,165
2024-08-02	52.580	53.350	52.580	52.970	52.970	1,159,042
2024-08-01	55.590	55.590	54.270	54.280	54.280	982,616
2024-07-31	54.590	55.320	54.390	54.670	54.670	1,374,510
2024-07-30	53.380	53.860	53.030	53.590	53.590	947,561
2024-07-29	55.380	55.450	53.830	53.930	53.930	1,027,390
2024-07-26	52.950	53.455	52.190	52.450	52.450	1,030,607
2024-07-25	53.440	53.680	52.280	52.280	52.280	1,419,681
2024-07-24	53.960	54.650	53.960	54.070	54.070	678,542
2024-07-23	54.300	54.600	53.430	54.240	54.240	1,141,735
2024-07-22	53.220	53.940	53.090	53.590	53.590	724,804
2024-07-19	53.250	54.220	52.720	53.730	53.730	1,300,429
2024-07-18	53.740	54.340	52.705	54.190	54.190	2,531,098
2024-07-17	52.550	53.990	51.480	53.620	53.620	2,134,591
2024-07-16	50.230	50.670	49.810	50.440	50.440	788,287
2024-07-15	50.000	50.700	49.470	50.230	50.230	1,685,356
2024-07-12	48.400	49.340	47.990	49.030	49.030	2,231,953
2024-07-11	46.880	47.000	46.370	46.590	46.590	807,284
2024-07-10	46.370	46.520	45.670	45.780	45.780	1,015,806
2024-07-09	47.410	47.445	46.710	46.710	46.710	707,110
2024-07-08	47.590	47.770	46.830	46.830	46.830	650,960
2024-07-05	47.620	48.170	47.300	47.840	47.840	529,935
2024-07-04	48.540	48.710	47.240	47.350	47.350	871,599
2024-07-03	47.200	48.080	47.200	47.970	47.970	959,144
2024-07-02	47.470	47.660	46.740	46.960	46.960	951,577
2024-07-01	47.050	48.120	46.570	47.920	47.920	763,566
2024-06-28	48.050	48.220	47.300	47.300	47.300	1,291,613
2024-06-27	47.010	47.380	46.480	47.320	47.320	1,943,444
2024-06-26	49.340	49.850	47.590	48.100	48.100	1,981,024
2024-06-25	47.830	49.870	47.510	49.610	49.610	2,603,024
2024-06-24	47.700	48.090	46.830	47.440	47.440	1,327,411
2024-06-21	46.250	46.830	46.060	46.830	46.830	4,370,511
2024-06-20	48.380	48.570	47.140	47.430	47.430	1,274,880
2024-06-19	48.420	48.700	47.790	48.450	48.450	934,581
2024-06-18	48.770	48.875	48.160	48.330	48.330	1,374,537
2024-06-17	48.300	48.640	47.870	48.290	48.290	1,071,036
2024-06-14	48.190	48.430	47.520	48.300	48.300	976,030
2024-06-13	47.920	48.600	47.800	48.220	48.220	1,696,000
2024-06-12	46.030	47.210	45.990	46.730	46.730	1,140,201
2024-06-11	46.500	47.150	45.930	46.000	46.000	1,402,085

← NewerPage 10 of 22 · 1,268 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.