James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.680	29.340	28.540	29.100	29.100	2,701,627
2026-04-29	30.240	30.640	30.240	30.590	30.590	704,135
2026-04-28	30.780	31.020	30.590	30.710	30.710	1,616,851
2026-04-27	30.590	30.820	30.420	30.770	30.770	358,727
2026-04-24	30.810	31.290	30.810	30.880	30.880	1,014,958
2026-04-23	30.540	30.870	30.245	30.490	30.490	1,850,663
2026-04-22	30.750	31.010	30.700	30.730	30.730	1,392,691
2026-04-21	30.370	30.660	30.320	30.650	30.650	1,008,906
2026-04-20	29.700	30.020	29.160	30.020	30.020	1,502,515
2026-04-17	28.000	28.310	27.930	28.040	28.040	1,119,200
2026-04-16	27.840	28.200	27.710	28.000	28.000	2,958,070
2026-04-15	29.620	29.680	29.250	29.250	29.250	1,432,623
2026-04-14	29.580	29.840	29.290	29.370	29.370	1,511,667
2026-04-13	29.090	29.280	28.660	28.750	28.750	1,723,274
2026-04-10	29.180	29.410	28.850	29.090	29.090	888,670
2026-04-09	28.890	29.060	28.640	28.910	28.910	1,504,925
2026-04-08	28.550	29.580	28.410	29.140	29.140	2,942,910
2026-04-07	27.500	27.960	27.220	27.440	27.440	1,250,305
2026-04-02	27.770	28.130	27.210	27.420	27.420	1,507,748
2026-04-01	27.490	28.140	27.440	28.140	28.140	2,541,311
2026-03-31	25.740	26.220	25.370	26.100	26.100	2,250,650
2026-03-30	26.350	26.350	25.890	26.130	26.130	2,809,007
2026-03-27	27.350	27.350	26.880	27.100	27.100	2,585,964
2026-03-26	28.210	28.470	27.780	27.780	27.780	1,191,883
2026-03-25	28.090	28.660	28.090	28.450	28.450	1,645,454
2026-03-24	28.200	28.350	27.600	27.790	27.790	1,326,261
2026-03-23	26.750	27.340	26.520	27.140	27.140	2,315,874
2026-03-20	27.700	27.750	27.420	27.430	27.430	5,791,525
2026-03-19	28.510	28.510	28.190	28.370	28.370	1,884,470
2026-03-18	28.700	29.100	28.360	29.030	29.030	1,071,130
2026-03-17	28.430	28.430	27.750	28.030	28.030	2,163,664
2026-03-16	28.150	28.390	27.810	28.130	28.130	1,410,747
2026-03-13	27.950	28.340	27.850	28.280	28.280	3,342,235
2026-03-12	28.700	28.990	28.450	28.970	28.970	2,696,851
2026-03-11	29.390	29.530	29.220	29.460	29.460	1,577,445
2026-03-10	30.300	30.300	29.720	29.920	29.920	1,858,266
2026-03-09	29.940	29.940	28.790	29.480	29.480	3,778,267
2026-03-06	31.260	31.630	31.030	31.600	31.600	1,818,887
2026-03-05	31.500	31.580	31.260	31.420	31.420	1,394,947
2026-03-04	32.000	32.500	31.040	31.230	31.230	2,505,514
2026-03-03	33.610	33.610	32.550	32.630	32.630	1,406,923
2026-03-02	33.730	34.030	33.530	33.690	33.690	1,460,556
2026-02-27	34.870	34.980	34.220	34.220	34.220	2,786,527
2026-02-26	34.910	35.110	34.400	34.510	34.510	1,139,378
2026-02-25	35.370	36.010	35.370	35.700	35.700	1,691,682
2026-02-24	34.550	34.990	34.310	34.990	34.990	1,219,732
2026-02-23	35.000	35.350	34.600	34.810	34.810	1,402,886
2026-02-20	35.110	35.390	34.660	35.010	35.010	1,700,068
2026-02-19	35.770	35.960	35.270	35.590	35.590	1,316,739
2026-02-18	35.690	36.050	35.410	35.450	35.450	1,047,987
2026-02-17	36.270	36.410	35.930	35.990	35.990	1,033,538
2026-02-16	36.340	36.880	36.180	36.270	36.270	1,034,864
2026-02-13	36.570	37.100	36.440	36.540	36.540	1,952,511
2026-02-12	37.000	37.640	36.710	37.250	37.250	2,663,589
2026-02-11	34.800	37.890	34.750	36.870	36.870	3,432,820
2026-02-10	33.000	33.240	32.870	33.240	33.240	1,868,325
2026-02-09	33.300	33.760	33.280	33.630	33.630	1,437,884
2026-02-06	32.750	33.280	32.200	32.460	32.460	1,376,693
2026-02-05	33.600	33.980	33.445	33.810	33.810	1,223,270
2026-02-04	33.500	33.850	33.020	33.020	33.020	1,672,621

← NewerPage 3 of 5 · 253 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.