James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	32.710	33.040	32.000	32.100	32.100	2,146,170
2023-03-29	31.700	32.770	31.310	32.640	32.640	1,456,232
2023-03-28	31.980	31.990	31.370	31.640	31.640	840,782
2023-03-27	31.700	31.980	31.345	31.740	31.740	727,808
2023-03-24	30.710	31.580	30.410	31.500	31.500	818,191
2023-03-23	31.030	31.150	30.830	31.000	31.000	790,916
2023-03-22	30.910	31.470	30.890	31.060	31.060	1,257,235
2023-03-21	30.050	30.650	29.980	30.490	30.490	664,709
2023-03-20	29.950	30.190	29.740	29.920	29.920	1,040,588
2023-03-17	30.770	30.770	30.060	30.170	30.170	2,875,314
2023-03-16	30.080	31.045	30.020	30.530	30.530	4,046,301
2023-03-15	31.100	31.450	30.380	30.730	30.730	1,454,921
2023-03-14	30.560	31.100	30.390	30.960	30.960	1,965,621
2023-03-13	30.870	31.150	30.210	30.980	30.980	731,580
2023-03-10	31.100	31.500	30.930	31.200	31.200	1,174,170
2023-03-09	31.620	31.680	31.070	31.560	31.560	970,208
2023-03-08	31.200	31.630	31.010	31.400	31.400	1,311,704
2023-03-07	30.950	31.860	30.600	31.700	31.700	1,140,326
2023-03-06	30.780	31.690	30.700	31.500	31.500	1,128,479
2023-03-03	30.740	31.230	30.440	30.480	30.480	945,760
2023-03-02	30.900	31.000	30.050	30.330	30.330	2,021,023
2023-03-01	30.910	31.370	30.100	31.010	31.010	1,352,293
2023-02-28	30.840	31.350	30.680	31.030	31.030	2,573,877
2023-02-27	30.980	31.230	30.340	30.750	30.750	1,309,906
2023-02-24	31.150	31.740	30.890	31.410	31.410	927,104
2023-02-23	30.950	31.460	30.820	30.910	30.910	935,405
2023-02-22	31.420	31.910	30.780	30.890	30.890	2,151,415
2023-02-21	32.500	32.540	31.980	32.400	32.400	1,397,864
2023-02-20	32.560	32.820	32.260	32.430	32.430	1,113,121
2023-02-17	31.750	32.600	31.700	32.470	32.470	1,998,004
2023-02-16	31.140	32.595	31.140	32.490	32.490	2,316,034
2023-02-15	30.230	31.750	30.220	31.000	31.000	2,216,692
2023-02-14	29.490	30.960	28.975	30.400	30.400	4,231,815
2023-02-13	31.810	32.480	31.730	31.750	31.750	1,101,038
2023-02-10	32.550	32.800	32.050	32.070	32.070	951,237
2023-02-09	33.000	33.360	32.640	32.920	32.920	1,348,493
2023-02-08	33.980	34.030	33.110	33.180	33.180	1,488,369
2023-02-07	33.600	33.900	33.370	33.700	33.700	1,357,535
2023-02-06	34.380	34.380	33.620	33.630	33.630	1,615,444
2023-02-03	34.640	34.730	34.060	34.560	34.560	1,920,449
2023-02-02	34.060	34.650	33.810	34.210	34.210	3,398,614
2023-02-01	32.040	33.050	31.870	32.800	32.800	2,778,811
2023-01-31	31.100	31.690	31.020	31.450	31.450	1,484,161
2023-01-30	31.800	32.050	31.240	31.300	31.300	1,543,886
2023-01-27	31.820	31.870	31.440	31.550	31.550	1,367,547
2023-01-25	31.000	31.720	30.880	31.440	31.440	2,254,333
2023-01-24	30.050	30.730	30.030	30.640	30.640	1,441,075
2023-01-23	29.400	29.980	29.250	29.760	29.760	1,442,445
2023-01-20	29.250	29.420	28.560	29.160	29.160	1,548,755
2023-01-19	29.920	29.980	29.360	29.700	29.700	1,399,480
2023-01-18	30.120	30.260	29.765	29.810	29.810	1,046,712
2023-01-17	29.510	30.220	29.500	30.020	30.020	871,491
2023-01-16	29.700	29.760	28.920	29.490	29.490	1,058,394
2023-01-13	29.150	29.750	29.150	29.600	29.600	1,136,024
2023-01-12	29.300	29.360	28.500	28.900	28.900	1,271,987
2023-01-11	28.870	29.420	28.770	29.180	29.180	941,267
2023-01-10	28.360	28.910	28.300	28.720	28.720	1,468,479
2023-01-09	28.060	28.550	28.010	28.340	28.340	1,026,205
2023-01-06	26.900	27.360	26.800	27.330	27.330	929,884
2023-01-05	27.180	27.555	26.980	27.470	27.470	1,106,367

← NewerPage 16 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.