James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	40.570	41.000	40.140	40.890	40.371	987,903
2022-04-14	39.550	40.950	39.530	40.850	40.331	1,178,759
2022-04-13	40.730	40.730	39.490	39.490	38.989	1,557,898
2022-04-12	39.910	40.670	39.910	40.670	40.154	1,320,783
2022-04-11	39.600	40.430	39.550	39.780	39.275	986,852
2022-04-08	40.210	40.470	39.770	40.230	39.719	1,444,960
2022-04-07	40.140	40.530	39.610	39.980	39.472	1,904,680
2022-04-06	41.330	41.700	40.780	40.950	40.430	1,422,475
2022-04-05	40.690	42.030	40.190	41.940	41.408	3,015,635
2022-04-04	40.180	40.550	39.960	40.100	39.591	872,655
2022-04-01	40.380	40.780	39.810	40.070	39.561	1,403,253
2022-03-31	40.960	41.340	39.940	40.600	40.085	3,520,008
2022-03-30	41.700	42.580	41.570	42.100	41.566	5,160,953
2022-03-29	42.030	42.540	41.400	41.400	40.874	1,742,542
2022-03-28	42.900	43.090	41.880	41.920	41.388	2,701,447
2022-03-25	43.490	43.910	43.060	43.110	42.563	1,633,696
2022-03-24	44.350	44.800	43.760	43.760	43.204	2,091,109
2022-03-23	45.510	45.730	44.610	45.320	44.745	963,535
2022-03-22	46.280	46.520	44.950	45.130	44.557	1,019,966
2022-03-21	46.560	46.900	45.910	46.080	45.495	1,522,760
2022-03-18	46.910	47.150	45.540	46.300	45.712	2,484,881
2022-03-17	46.800	47.580	46.020	46.700	46.107	2,083,347
2022-03-16	46.620	46.630	44.470	45.390	44.814	1,312,045
2022-03-15	43.890	44.610	43.500	44.220	43.659	1,369,607
2022-03-14	44.060	44.960	44.060	44.490	43.925	730,194
2022-03-11	44.070	44.550	43.370	43.760	43.204	1,640,259
2022-03-10	43.820	45.240	43.410	44.450	43.886	1,784,897
2022-03-09	42.230	42.660	41.690	42.490	41.951	1,104,394
2022-03-08	42.390	43.380	41.650	42.320	41.783	1,532,144
2022-03-07	42.740	43.400	41.240	41.760	41.230	1,636,682
2022-03-04	43.780	43.780	42.470	43.150	42.602	1,137,470
2022-03-03	44.550	45.140	43.820	44.020	43.461	1,655,909
2022-03-02	44.540	44.630	43.690	44.290	43.728	1,222,652
2022-03-01	44.450	45.920	44.200	44.560	43.994	1,126,406
2022-02-28	43.290	45.010	43.050	44.650	44.083	3,168,510
2022-02-25	44.680	44.990	44.170	44.630	44.063	1,270,950
2022-02-24	44.320	45.470	43.550	43.600	43.047	1,674,172
2022-02-23	44.850	46.680	44.250	45.890	45.307	1,296,342
2022-02-22	46.420	46.540	45.290	45.840	45.258	1,347,221
2022-02-21	45.850	46.330	45.310	46.030	45.446	736,930
2022-02-18	46.010	46.930	45.870	46.170	45.584	1,376,860
2022-02-17	46.760	47.690	46.560	46.690	46.097	1,064,547
2022-02-16	46.380	47.140	46.220	46.990	46.393	1,197,553
2022-02-15	46.470	47.360	45.830	47.070	46.472	1,153,367
2022-02-14	46.510	47.420	46.010	46.690	46.097	1,101,126
2022-02-11	48.500	48.960	47.570	47.860	47.252	1,766,126
2022-02-10	50.750	50.980	48.880	49.300	48.674	1,486,359
2022-02-09	50.000	50.000	48.110	49.650	49.020	2,223,076
2022-02-08	48.300	50.000	47.900	49.650	49.020	1,540,207
2022-02-07	50.100	50.980	47.540	48.600	47.983	2,648,347
2022-02-04	46.200	47.870	46.200	47.640	47.035	1,035,552
2022-02-03	47.560	47.990	46.290	46.370	45.781	1,252,499
2022-02-02	46.700	48.025	46.650	47.580	46.976	766,877
2022-02-01	46.510	47.280	46.210	46.660	46.068	1,351,676
2022-01-31	46.500	47.260	45.710	47.060	46.463	1,237,876
2022-01-28	45.800	46.200	44.575	45.940	45.357	4,527,533
2022-01-27	45.580	46.530	44.250	44.860	44.291	2,448,890
2022-01-25	48.000	48.080	46.450	46.970	46.374	1,836,035
2022-01-24	48.500	49.530	48.300	48.970	48.348	986,906
2022-01-21	48.800	49.720	48.210	48.600	47.983	1,289,793

← NewerPage 20 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.