James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	61.520	61.880	60.200	60.600	60.600	857,085
2024-03-11	62.100	62.660	61.880	61.970	61.970	604,927
2024-03-08	62.600	63.110	62.310	62.600	62.600	773,949
2024-03-07	62.190	62.370	61.320	62.150	62.150	957,665
2024-03-06	61.290	61.570	60.760	61.540	61.540	965,387
2024-03-05	61.050	61.570	60.250	61.140	61.140	982,474
2024-03-04	61.840	61.850	60.975	61.510	61.510	521,244
2024-03-01	61.320	61.850	60.840	61.280	61.280	1,071,081
2024-02-29	59.770	60.750	59.330	60.750	60.750	1,987,182
2024-02-28	59.500	60.150	59.260	59.580	59.580	736,876
2024-02-27	58.610	59.780	58.380	59.030	59.030	716,842
2024-02-26	58.940	59.480	58.000	58.680	58.680	657,246
2024-02-23	58.860	59.580	58.820	58.880	58.880	1,089,070
2024-02-22	56.900	58.310	56.740	58.100	58.100	783,720
2024-02-21	56.720	57.980	56.100	57.130	57.130	1,096,094
2024-02-20	56.560	56.755	55.240	56.540	56.540	825,637
2024-02-19	57.300	57.600	55.920	56.570	56.570	895,114
2024-02-16	57.380	57.970	57.040	57.300	57.300	1,057,941
2024-02-15	56.100	57.300	55.880	56.990	56.990	1,238,629
2024-02-14	53.810	55.420	53.400	55.420	55.420	1,504,806
2024-02-13	56.380	57.630	53.910	54.190	54.190	2,400,416
2024-02-12	59.300	59.500	58.930	59.200	59.200	602,192
2024-02-09	59.150	59.340	58.850	59.280	59.280	901,723
2024-02-08	59.490	59.490	58.580	58.930	58.930	765,747
2024-02-07	60.040	60.040	58.210	58.430	58.430	892,546
2024-02-06	58.400	60.000	57.660	59.600	59.600	1,698,169
2024-02-05	59.600	59.760	58.720	59.070	59.070	1,015,860
2024-02-02	58.490	59.580	58.010	59.350	59.350	888,551
2024-02-01	57.560	57.920	57.300	57.690	57.690	727,518
2024-01-31	58.040	58.385	56.710	58.210	58.210	1,444,688
2024-01-30	58.200	58.300	57.210	57.660	57.660	785,956
2024-01-29	56.440	57.670	56.440	57.460	57.460	1,376,992
2024-01-25	55.700	56.040	55.290	55.560	55.560	1,245,192
2024-01-24	56.200	56.690	55.200	55.980	55.980	1,468,307
2024-01-23	57.770	58.900	57.120	57.450	57.450	1,037,503
2024-01-22	57.290	58.000	57.010	57.490	57.490	890,894
2024-01-19	56.370	56.880	56.160	56.650	56.650	1,485,146
2024-01-18	55.250	55.860	55.250	55.390	55.390	970,673
2024-01-17	55.750	55.980	55.250	55.660	55.660	797,067
2024-01-16	56.070	56.190	55.550	55.800	55.800	762,996
2024-01-15	55.750	56.300	55.630	56.300	56.300	58,650
2024-01-12	55.220	56.130	54.860	56.130	56.130	923,007
2024-01-11	55.340	55.690	55.010	55.370	55.370	898,497
2024-01-10	54.670	54.830	54.150	54.440	54.440	649,656
2024-01-09	54.570	55.090	54.200	54.430	54.430	871,616
2024-01-08	53.730	54.080	53.460	53.690	53.690	503,031
2024-01-05	54.700	54.790	53.730	53.980	53.980	521,338
2024-01-04	54.380	54.690	53.880	54.540	54.540	1,117,597
2024-01-03	56.000	56.260	55.020	55.190	55.190	1,062,383
2024-01-02	57.440	57.560	56.670	56.880	56.880	566,820
2023-12-29	56.000	56.540	55.720	56.490	56.490	585,233
2023-12-28	56.150	56.150	55.490	56.000	56.000	545,094
2023-12-27	55.570	56.050	55.420	55.850	55.850	792,564
2023-12-22	54.770	55.070	54.680	54.740	54.740	1,764,595
2023-12-21	54.420	55.020	53.820	54.570	54.570	2,154,511
2023-12-20	53.660	54.790	53.450	54.520	54.520	1,708,130
2023-12-19	51.800	52.925	51.450	52.730	52.730	828,403
2023-12-18	50.690	51.950	50.690	51.610	51.610	873,018
2023-12-15	52.500	52.870	51.460	52.000	52.000	2,656,026
2023-12-14	50.540	52.320	50.520	51.980	51.980	2,757,234

← NewerPage 12 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.