James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	39.120	39.570	38.880	39.130	39.130	1,258,638
2023-06-27	38.760	38.960	38.360	38.710	38.710	1,799,548
2023-06-26	38.720	39.090	38.540	38.850	38.850	1,274,390
2023-06-23	39.080	39.300	38.490	38.730	38.730	1,061,946
2023-06-22	39.820	39.840	38.720	39.070	39.070	1,773,372
2023-06-21	40.010	40.390	39.380	39.700	39.700	1,820,597
2023-06-20	40.410	40.650	40.020	40.180	40.180	1,542,229
2023-06-19	40.300	40.520	39.780	40.200	40.200	1,559,786
2023-06-16	40.000	40.550	39.920	40.010	40.010	3,163,038
2023-06-15	39.850	40.460	39.620	39.770	39.770	2,748,757
2023-06-14	38.950	39.330	38.830	39.090	39.090	1,880,042
2023-06-13	38.260	38.950	37.960	38.550	38.550	1,299,359
2023-06-09	38.200	38.410	37.800	37.870	37.870	924,085
2023-06-08	38.330	38.730	37.820	37.910	37.910	1,287,134
2023-06-07	38.690	38.880	38.390	38.700	38.700	2,710,499
2023-06-06	38.900	38.950	38.200	38.430	38.430	1,519,629
2023-06-05	38.710	39.120	38.540	38.820	38.820	1,525,632
2023-06-02	38.200	38.480	37.790	38.250	38.250	1,104,204
2023-06-01	37.810	38.210	37.600	37.940	37.940	1,429,701
2023-05-31	38.240	38.290	37.520	37.890	37.890	3,270,540
2023-05-30	38.250	38.420	37.995	38.140	38.140	1,431,914
2023-05-29	38.280	38.600	37.590	37.950	37.950	1,173,024
2023-05-26	37.990	38.070	37.620	37.850	37.850	1,477,243
2023-05-25	37.230	38.390	37.130	38.180	38.180	1,332,630
2023-05-24	37.250	37.650	37.170	37.560	37.560	1,700,414
2023-05-23	37.840	38.220	37.660	37.690	37.690	1,445,378
2023-05-22	37.700	37.870	37.350	37.780	37.780	1,094,146
2023-05-19	37.500	37.920	37.205	37.810	37.810	1,339,973
2023-05-18	37.560	37.730	37.030	37.620	37.620	2,017,580
2023-05-17	37.300	37.730	36.580	37.430	37.430	1,992,163
2023-05-16	36.010	37.020	35.815	36.800	36.800	3,729,584
2023-05-15	34.060	34.100	33.490	33.990	33.990	961,214
2023-05-12	34.500	34.740	33.850	34.150	34.150	812,785
2023-05-11	34.220	34.670	33.970	34.520	34.520	1,160,632
2023-05-10	34.300	34.420	33.990	34.280	34.280	859,169
2023-05-09	34.050	34.240	33.740	34.160	34.160	1,104,891
2023-05-08	34.060	34.330	33.740	34.130	34.130	904,292
2023-05-05	33.710	33.960	33.340	33.640	33.640	1,503,119
2023-05-04	33.600	34.010	33.310	33.870	33.870	1,504,708
2023-05-03	33.280	33.330	32.850	33.220	33.220	927,734
2023-05-02	33.890	34.420	33.400	33.510	33.510	1,299,588
2023-05-01	33.860	34.300	33.850	33.980	33.980	884,420
2023-04-28	33.800	33.800	33.030	33.490	33.490	1,331,423
2023-04-27	33.310	33.480	32.850	33.080	33.080	834,327
2023-04-26	32.950	33.790	32.640	33.330	33.330	1,607,138
2023-04-24	33.810	33.960	32.970	33.200	33.200	650,565
2023-04-21	33.400	34.600	33.340	33.630	33.630	1,734,688
2023-04-20	33.010	33.900	32.750	33.490	33.490	1,561,768
2023-04-19	33.920	33.950	32.840	33.050	33.050	1,457,464
2023-04-18	33.800	34.000	33.560	33.820	33.820	661,501
2023-04-17	33.650	34.210	33.390	34.010	34.010	832,836
2023-04-14	33.200	33.560	32.980	33.350	33.350	850,603
2023-04-13	32.680	33.175	32.410	33.050	33.050	958,253
2023-04-12	32.800	33.160	32.470	32.690	32.690	938,716
2023-04-11	32.160	32.420	31.720	32.330	32.330	1,530,306
2023-04-06	32.250	32.400	31.600	31.760	31.760	1,562,093
2023-04-05	31.920	32.255	31.650	32.160	32.160	1,760,161
2023-04-04	31.610	32.500	31.580	31.930	31.930	895,357
2023-04-03	32.510	32.830	31.360	31.610	31.610	989,493
2023-03-31	32.570	32.600	31.690	31.830	31.830	1,025,510

← NewerPage 15 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.