James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	33.300	33.810	32.920	33.470	33.470	878,609
2022-10-06	33.870	34.230	33.100	33.570	33.570	1,253,488
2022-10-05	33.990	34.820	33.580	34.290	34.290	2,714,491
2022-10-04	31.350	32.080	31.290	32.080	32.080	1,304,675
2022-10-03	30.950	31.330	30.620	30.700	30.700	705,838
2022-09-30	30.700	31.090	30.595	30.840	30.840	1,295,517
2022-09-29	31.100	31.820	30.910	30.980	30.980	2,229,322
2022-09-28	30.700	31.020	30.050	30.510	30.510	956,498
2022-09-27	30.770	31.010	30.390	30.790	30.790	1,824,369
2022-09-26	30.230	31.350	29.480	31.100	31.100	1,233,598
2022-09-23	31.780	31.910	30.560	30.890	30.890	1,402,161
2022-09-21	31.950	32.830	31.850	32.540	32.540	1,275,869
2022-09-20	32.300	32.760	32.110	32.570	32.570	1,200,301
2022-09-19	32.540	32.545	31.930	32.000	32.000	825,510
2022-09-16	33.320	33.430	31.880	31.990	31.990	2,107,305
2022-09-15	33.810	34.210	33.460	33.510	33.510	1,063,082
2022-09-14	33.980	34.105	33.055	33.970	33.970	1,709,562
2022-09-13	34.750	35.600	34.330	35.320	35.320	1,361,758
2022-09-12	34.460	34.970	34.200	34.720	34.720	1,013,498
2022-09-09	33.320	34.310	33.320	34.050	34.050	880,536
2022-09-08	33.140	33.960	32.850	33.740	33.740	967,852
2022-09-07	33.000	33.120	32.400	32.730	32.730	1,345,015
2022-09-06	33.550	33.920	33.210	33.210	33.210	1,107,454
2022-09-05	33.110	34.490	33.040	33.710	33.710	731,919
2022-09-02	33.590	34.150	33.170	33.240	33.240	930,818
2022-09-01	32.830	33.430	32.630	33.210	33.210	1,283,566
2022-08-31	32.860	33.870	32.450	33.510	33.510	2,156,477
2022-08-30	33.110	33.690	32.980	33.050	33.050	1,331,003
2022-08-29	33.000	33.460	32.825	33.240	33.240	1,164,154
2022-08-26	34.550	35.020	34.190	34.660	34.660	730,220
2022-08-25	34.540	35.200	34.030	34.730	34.730	1,003,275
2022-08-24	33.460	34.960	33.460	34.290	34.290	1,211,935
2022-08-23	35.150	35.390	34.260	34.340	34.340	1,249,629
2022-08-22	35.940	36.120	35.290	35.800	35.800	983,199
2022-08-19	36.840	36.900	36.310	36.490	36.490	807,267
2022-08-18	36.270	36.980	35.710	36.730	36.730	1,772,768
2022-08-17	35.400	36.835	35.090	36.590	36.590	1,854,947
2022-08-16	35.450	37.800	35.230	36.350	36.350	2,239,652
2022-08-15	36.000	36.990	35.890	36.670	36.670	711,834
2022-08-12	35.840	36.210	35.470	35.790	35.790	1,458,700
2022-08-11	35.570	36.330	35.160	36.160	36.160	1,269,709
2022-08-10	35.160	35.340	34.700	35.020	35.020	1,314,207
2022-08-09	36.200	36.700	35.765	36.100	36.100	930,420
2022-08-08	35.650	35.710	34.645	35.460	35.460	901,285
2022-08-05	35.830	36.380	35.610	35.980	35.980	609,805
2022-08-04	36.080	36.170	35.110	35.610	35.610	1,010,476
2022-08-03	34.650	36.170	34.550	35.980	35.980	1,070,740
2022-08-02	36.200	36.200	35.080	35.560	35.560	873,329
2022-08-01	35.540	36.180	35.180	35.750	35.750	1,243,357
2022-07-29	35.300	35.890	35.110	35.200	35.200	1,681,229
2022-07-28	33.960	34.660	33.690	34.600	34.600	1,014,700
2022-07-27	34.200	34.390	32.640	33.500	33.500	1,561,660
2022-07-26	34.900	35.020	34.300	34.470	34.470	792,600
2022-07-25	34.870	35.550	34.660	35.340	35.340	1,182,930
2022-07-22	34.970	35.200	34.430	34.890	34.890	1,351,286
2022-07-21	34.810	35.040	34.100	34.620	34.620	1,171,745
2022-07-20	33.670	34.600	33.300	34.420	34.420	928,254
2022-07-19	34.190	34.360	32.475	32.750	32.750	1,123,772
2022-07-18	33.730	34.430	33.340	34.380	34.380	513,298
2022-07-15	34.100	34.170	33.160	33.680	33.680	1,030,831

← NewerPage 18 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.