James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	34.080	34.700	34.000	34.480	34.480	833,744
2022-07-13	34.700	34.750	34.150	34.550	34.550	1,209,856
2022-07-12	34.730	34.730	33.730	34.090	34.090	1,293,598
2022-07-11	35.180	35.660	34.200	34.250	34.250	1,147,952
2022-07-08	35.730	35.730	34.440	35.120	35.120	1,141,947
2022-07-07	34.660	34.700	33.640	34.030	34.030	1,137,267
2022-07-06	34.150	34.660	33.960	34.280	34.280	1,599,006
2022-07-05	33.530	33.940	33.070	33.470	33.470	878,941
2022-07-04	32.830	33.790	32.700	33.620	33.620	1,318,338
2022-07-01	32.090	32.580	32.050	32.050	32.050	1,397,440
2022-06-30	31.430	32.410	31.240	31.770	31.770	1,236,192
2022-06-29	31.650	32.380	31.080	31.490	31.490	1,396,272
2022-06-28	33.010	33.010	31.660	32.440	32.440	1,422,843
2022-06-27	32.290	33.350	32.280	32.820	32.820	1,484,968
2022-06-24	31.900	32.290	31.600	32.180	32.180	1,857,192
2022-06-23	30.160	31.270	30.070	30.900	30.900	1,871,636
2022-06-22	29.910	30.160	29.130	29.720	29.720	1,778,310
2022-06-21	29.930	30.050	29.450	29.650	29.650	1,203,962
2022-06-20	29.970	30.040	29.000	29.670	29.670	2,220,204
2022-06-17	29.680	29.800	28.595	29.420	29.420	3,671,250
2022-06-16	30.640	31.080	30.020	30.020	30.020	2,698,221
2022-06-15	31.700	31.830	30.300	30.300	30.300	2,740,496
2022-06-14	32.440	33.470	31.450	32.470	32.470	2,858,005
2022-06-10	34.010	35.235	33.840	34.870	34.870	1,612,875
2022-06-09	34.510	34.510	34.010	34.300	34.300	982,841
2022-06-08	34.320	34.850	34.090	34.650	34.650	1,592,317
2022-06-07	33.830	34.420	33.650	34.240	34.240	992,075
2022-06-06	33.970	34.340	33.840	33.860	33.860	1,039,465
2022-06-03	34.640	34.990	34.170	34.250	34.250	1,263,184
2022-06-02	34.210	34.510	33.560	33.860	33.860	2,204,313
2022-06-01	36.500	36.600	34.760	34.820	34.820	1,477,220
2022-05-31	37.450	37.580	36.100	36.100	36.100	2,112,577
2022-05-30	36.490	37.920	36.430	37.840	37.840	2,238,627
2022-05-27	36.300	36.390	35.630	35.950	35.950	633,032
2022-05-26	35.720	36.340	35.540	35.790	35.790	1,430,820
2022-05-25	36.050	36.770	35.240	35.750	35.296	1,627,432
2022-05-24	38.130	38.140	36.320	36.370	35.908	1,124,974
2022-05-23	37.200	38.640	37.170	38.250	37.764	1,284,962
2022-05-20	36.360	37.130	36.230	36.990	36.520	1,350,197
2022-05-19	37.350	37.500	36.170	36.370	35.908	1,454,568
2022-05-18	38.880	39.790	38.100	38.500	38.011	2,626,557
2022-05-17	38.920	39.190	36.890	37.500	37.024	2,562,213
2022-05-16	39.300	39.830	38.830	38.850	38.357	1,311,070
2022-05-13	38.800	39.280	38.740	39.090	38.594	1,343,087
2022-05-12	38.530	38.870	38.090	38.400	37.913	1,851,299
2022-05-11	38.730	39.320	38.160	38.710	38.219	1,265,566
2022-05-10	37.780	39.620	37.360	39.330	38.831	1,189,462
2022-05-09	38.980	39.000	38.110	38.470	37.982	1,309,125
2022-05-06	40.550	40.820	39.070	39.310	38.811	2,257,660
2022-05-05	41.560	41.980	40.960	41.410	40.884	2,123,503
2022-05-04	40.910	41.510	40.660	40.950	40.430	740,495
2022-05-03	41.100	41.440	40.590	40.610	40.094	839,808
2022-05-02	41.050	41.390	40.320	40.660	40.144	1,070,929
2022-04-29	40.370	41.540	40.340	41.540	41.013	1,559,637
2022-04-28	40.300	40.640	39.900	40.180	39.670	955,615
2022-04-27	40.810	40.990	39.640	39.940	39.433	2,032,058
2022-04-26	40.940	41.900	40.680	41.440	40.914	1,321,432
2022-04-22	40.950	41.200	40.740	41.000	40.480	744,602
2022-04-21	41.490	41.490	40.550	41.040	40.519	1,154,391
2022-04-20	41.000	41.650	40.810	40.950	40.430	1,222,445

← NewerPage 19 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.