James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	46.490	46.700	45.900	46.440	46.440	1,200,816
2024-06-06	46.830	46.890	46.070	46.240	46.240	1,705,704
2024-06-05	46.690	47.120	46.260	46.340	46.340	1,814,213
2024-06-04	47.300	47.580	46.320	46.320	46.320	1,693,428
2024-06-03	47.020	47.500	46.750	47.310	47.310	1,137,559
2024-05-31	47.150	47.240	46.210	46.790	46.790	2,129,122
2024-05-30	46.610	47.170	46.390	46.560	46.560	1,185,973
2024-05-29	46.870	47.320	45.920	46.710	46.710	1,888,962
2024-05-28	47.840	48.000	47.050	47.680	47.680	1,166,999
2024-05-27	48.000	48.190	47.230	47.410	47.410	1,235,457
2024-05-24	47.910	48.460	47.105	47.260	47.260	2,139,111
2024-05-23	45.980	48.580	45.930	48.240	48.240	2,359,684
2024-05-22	46.540	48.050	45.910	47.170	47.170	2,913,812
2024-05-21	49.800	49.860	46.550	46.670	46.670	4,327,826
2024-05-20	55.130	55.500	54.500	54.770	54.770	825,310
2024-05-17	54.220	55.540	54.220	54.830	54.830	710,298
2024-05-16	56.820	56.840	55.640	56.410	56.410	1,096,796
2024-05-15	55.480	55.530	54.530	54.650	54.650	650,228
2024-05-14	54.970	55.480	54.880	55.050	55.050	594,521
2024-05-13	55.230	55.530	54.790	55.030	55.030	490,296
2024-05-10	56.180	56.200	55.600	55.600	55.600	465,167
2024-05-09	56.780	57.090	55.495	56.160	56.160	901,828
2024-05-08	55.740	55.980	55.400	55.510	55.510	890,852
2024-05-07	55.350	56.370	55.000	55.960	55.960	768,123
2024-05-06	54.190	54.850	53.880	54.520	54.520	705,245
2024-05-03	53.620	53.990	53.460	53.580	53.580	524,912
2024-05-02	53.600	53.900	53.000	53.370	53.370	812,543
2024-05-01	52.550	53.880	52.310	53.560	53.560	627,940
2024-04-30	54.260	54.590	53.520	54.210	54.210	717,304
2024-04-29	55.840	56.080	54.380	54.380	54.380	978,619
2024-04-26	54.070	55.340	54.060	54.860	54.860	835,689
2024-04-24	55.390	55.760	54.720	54.720	54.720	808,913
2024-04-23	54.730	54.920	54.120	54.910	54.910	1,144,893
2024-04-22	53.610	53.830	52.330	53.140	53.140	752,637
2024-04-19	53.220	53.900	52.570	53.330	53.330	1,024,287
2024-04-18	53.610	54.460	53.610	54.000	54.000	938,752
2024-04-17	54.990	54.990	53.830	54.020	54.020	1,151,951
2024-04-16	56.290	56.730	55.130	55.580	55.580	1,047,652
2024-04-15	56.600	57.460	56.600	56.830	56.830	675,091
2024-04-12	57.380	57.740	56.990	57.450	57.450	747,477
2024-04-11	58.120	58.170	57.060	58.170	58.170	1,036,263
2024-04-10	58.830	60.110	58.830	59.610	59.610	626,378
2024-04-09	60.290	60.430	58.585	58.700	58.700	659,329
2024-04-08	59.460	59.630	59.070	59.420	59.420	354,133
2024-04-05	58.810	59.150	58.360	59.110	59.110	770,323
2024-04-04	59.890	60.140	59.120	59.700	59.700	469,421
2024-04-03	58.910	59.630	57.930	58.860	58.860	1,012,675
2024-04-02	61.150	61.800	60.390	60.730	60.730	936,163
2024-03-28	61.020	61.610	60.750	61.610	61.610	806,459
2024-03-27	60.430	61.050	60.360	60.760	60.760	583,487
2024-03-26	60.730	61.160	60.480	60.630	60.630	745,401
2024-03-25	60.770	61.790	60.760	61.120	61.120	714,506
2024-03-22	60.750	60.990	60.250	60.500	60.500	1,246,347
2024-03-21	60.190	60.600	59.310	60.480	60.480	2,265,366
2024-03-20	60.770	60.940	59.990	60.000	60.000	968,268
2024-03-19	59.950	60.510	59.460	60.110	60.110	988,644
2024-03-18	59.250	60.620	59.250	59.730	59.730	834,812
2024-03-15	60.420	60.800	58.880	59.470	59.470	2,061,591
2024-03-14	61.170	62.390	60.770	61.600	61.600	780,152
2024-03-13	60.700	61.810	60.220	61.500	61.500	773,792

← NewerPage 11 of 22 · 1,265 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.