James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	49.800	50.165	48.920	49.710	49.079	947,880
2022-01-19	49.690	50.410	49.410	49.850	49.217	1,248,684
2022-01-18	51.000	51.340	50.690	50.900	50.254	634,442
2022-01-17	50.640	51.000	50.250	50.940	50.293	1,047,684
2022-01-14	51.050	51.770	50.360	50.620	49.977	2,000,151
2022-01-13	50.100	51.240	50.100	51.010	50.362	4,803,283
2022-01-12	50.100	50.350	49.330	50.260	49.622	1,221,515
2022-01-11	50.560	51.600	49.140	49.470	48.842	1,098,775
2022-01-10	50.550	51.790	50.550	50.890	50.244	1,379,542
2022-01-07	50.350	52.440	47.980	51.540	50.886	2,685,084
2022-01-06	55.140	56.230	53.570	53.760	53.078	800,494
2022-01-05	57.240	57.250	56.410	56.730	56.010	556,461
2022-01-04	55.670	56.940	55.420	56.800	56.079	472,305
2021-12-31	56.200	56.370	55.300	55.300	54.598	300,462
2021-12-30	56.380	56.380	55.690	56.010	55.299	268,540
2021-12-29	56.310	56.460	55.860	56.260	55.546	536,113
2021-12-24	55.790	55.870	55.070	55.080	54.381	127,337
2021-12-23	54.900	55.530	54.900	55.190	54.489	384,294
2021-12-22	54.380	54.690	53.530	54.560	53.867	516,923
2021-12-21	54.640	54.770	53.750	54.340	53.650	685,721
2021-12-20	53.900	54.970	53.820	54.830	54.134	538,635
2021-12-17	54.000	55.330	53.880	54.440	53.749	1,352,380
2021-12-16	54.880	55.790	54.180	54.420	53.729	1,692,208
2021-12-15	56.770	56.900	54.850	55.430	54.726	869,594
2021-12-14	55.560	56.610	55.140	56.430	55.714	732,871
2021-12-13	57.080	57.250	56.180	56.230	55.516	917,901
2021-12-10	56.500	56.890	56.040	56.780	56.059	699,163
2021-12-09	57.520	57.820	56.540	56.870	56.148	606,937
2021-12-08	56.830	58.070	56.690	57.300	56.573	950,207
2021-12-07	57.010	57.050	56.060	56.400	55.684	793,634
2021-12-06	56.260	57.190	55.620	56.390	55.674	1,133,477
2021-12-03	55.580	55.850	54.300	55.450	54.746	872,751
2021-12-02	53.720	55.130	53.620	54.730	54.035	809,804
2021-12-01	55.680	55.910	53.760	54.260	53.571	884,151
2021-11-30	55.210	56.330	54.450	55.670	54.963	3,166,338
2021-11-29	55.195	56.160	54.620	54.930	54.233	1,262,344
2021-11-26	54.800	55.930	54.540	54.570	53.877	902,955
2021-11-25	55.450	55.625	53.840	54.810	54.114	827,009
2021-11-24	55.070	55.860	54.580	55.260	54.558	677,411
2021-11-23	55.000	55.750	54.600	55.500	54.795	734,638
2021-11-22	54.590	55.930	54.260	55.030	54.331	679,609
2021-11-19	53.510	55.070	53.510	54.760	54.065	707,195
2021-11-18	54.160	54.280	53.340	53.850	53.166	977,715
2021-11-17	55.960	56.030	55.110	55.360	54.060	1,286,890
2021-11-16	56.140	56.260	54.800	55.140	53.845	831,051
2021-11-15	56.970	57.150	55.990	56.460	55.134	658,833
2021-11-12	54.710	56.580	54.425	56.480	55.153	1,678,210
2021-11-11	54.250	54.490	52.030	53.710	52.448	1,197,862
2021-11-10	54.850	54.980	54.110	54.770	53.484	802,386
2021-11-09	54.740	55.270	53.490	53.940	52.673	2,187,705
2021-11-08	55.490	55.580	53.830	54.330	53.054	805,925
2021-11-05	54.690	55.130	54.260	54.850	53.562	687,458
2021-11-04	53.990	54.300	53.430	54.030	52.761	561,976
2021-11-03	52.980	54.150	52.690	53.870	52.605	883,859
2021-11-02	52.270	52.750	51.760	51.990	50.769	260,268
2021-11-01	52.000	52.570	51.660	52.260	51.033	569,214
2021-10-29	51.700	52.350	51.410	51.650	50.437	1,194,838
2021-10-28	51.260	52.160	51.260	51.870	50.652	700,630
2021-10-27	52.500	52.580	50.850	51.430	50.222	990,662
2021-10-26	52.580	53.110	52.330	52.520	51.286	611,929

← NewerPage 21 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.