James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.600	37.600	36.590	36.920	36.920	1,663,220
2026-07-23	37.250	37.890	36.620	36.990	36.990	4,202,916
2026-07-22	35.110	35.360	34.500	34.850	34.850	1,826,412
2026-07-21	35.980	36.320	35.680	35.680	35.680	1,592,448
2026-07-20	37.330	37.650	36.590	36.590	36.590	1,049,675
2026-07-17	38.200	38.600	37.490	37.600	37.600	1,771,476
2026-07-16	37.340	37.670	37.230	37.520	37.520	890,205
2026-07-15	36.800	37.370	36.780	37.150	37.150	1,429,672
2026-07-14	34.950	35.600	34.810	35.580	35.580	1,330,855
2026-07-13	35.330	35.540	35.020	35.020	35.020	1,057,819
2026-07-10	35.020	35.130	34.640	35.050	35.050	1,477,225
2026-07-09	35.400	35.420	34.620	34.850	34.850	793,863
2026-07-08	35.850	36.020	35.560	35.960	35.960	1,286,778
2026-07-07	36.700	36.990	36.500	36.500	36.500	946,843
2026-07-06	37.000	37.200	36.570	37.090	37.090	600,391
2026-07-03	37.200	37.620	36.980	37.010	37.010	1,226,813
2026-07-02	36.930	37.120	36.710	36.870	36.870	2,088,989
2026-07-01	37.850	37.950	37.260	37.300	37.300	2,585,870
2026-06-30	37.750	38.360	37.620	38.190	38.190	2,017,840
2026-06-29	38.440	38.890	38.390	38.430	38.430	2,535,233
2026-06-26	37.460	37.520	36.950	37.470	37.470	2,647,388
2026-06-25	37.050	37.420	36.820	36.850	36.850	3,403,797
2026-06-24	34.880	35.270	34.730	35.020	35.020	2,517,390
2026-06-23	34.900	34.980	34.480	34.620	34.620	2,184,885
2026-06-22	34.840	35.100	34.680	34.890	34.890	1,446,559
2026-06-19	35.290	35.340	34.400	34.460	34.460	10,127,485
2026-06-18	35.700	35.990	35.190	35.310	35.310	2,783,264
2026-06-17	35.910	36.050	35.620	36.030	36.030	3,186,105
2026-06-16	35.600	36.110	34.940	35.310	35.310	2,760,476
2026-06-15	34.100	35.370	34.100	34.980	34.980	2,271,982
2026-06-12	33.770	34.120	33.570	33.580	33.580	1,891,863
2026-06-11	31.450	31.720	31.190	31.650	31.650	1,794,403
2026-06-10	32.750	33.040	32.490	32.510	32.510	3,775,751
2026-06-09	31.560	32.180	31.140	31.320	31.320	2,954,933
2026-06-05	32.460	32.740	32.010	32.090	32.090	1,543,395
2026-06-04	32.250	32.600	31.910	32.050	32.050	1,661,338
2026-06-03	31.920	32.200	31.790	32.020	32.020	2,262,838
2026-06-02	30.870	31.620	30.870	31.460	31.460	2,374,018
2026-06-01	32.320	32.750	32.130	32.270	32.270	1,649,248
2026-05-29	31.820	32.200	31.660	31.920	31.920	3,320,682
2026-05-28	31.700	32.000	30.950	30.950	30.950	3,483,962
2026-05-27	29.900	30.120	29.780	29.960	29.960	1,853,799
2026-05-26	29.450	29.450	28.980	29.110	29.110	1,103,514
2026-05-25	29.150	29.500	29.150	29.390	29.390	1,734,310
2026-05-22	28.940	29.170	28.450	28.450	28.450	2,183,825
2026-05-21	28.680	28.980	27.990	27.990	27.990	8,776,202
2026-05-20	26.800	28.080	25.410	26.550	26.550	3,496,565
2026-05-19	26.930	27.330	26.750	26.780	26.780	1,485,421
2026-05-18	26.920	27.070	25.800	26.020	26.020	1,367,182
2026-05-15	27.500	27.550	26.910	26.940	26.940	704,480
2026-05-14	27.500	27.630	27.030	27.030	27.030	2,377,285
2026-05-13	27.890	28.110	27.700	27.870	27.870	1,507,444
2026-05-12	28.040	28.230	27.940	28.230	28.230	1,221,367
2026-05-11	28.610	29.000	28.610	28.760	28.760	768,973
2026-05-08	28.150	28.720	28.130	28.670	28.670	756,758
2026-05-07	29.310	29.620	29.040	29.080	29.080	3,670,301
2026-05-06	28.180	28.210	27.940	28.130	28.130	1,347,955
2026-05-05	27.730	28.000	27.430	27.960	27.960	889,521
2026-05-04	29.100	29.220	28.660	28.700	28.700	1,426,676
2026-05-01	29.200	29.440	28.980	29.380	29.380	1,341,330

← NewerPage 2 of 3 · 129 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.