James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	32.970	33.300	32.830	33.170	33.170	1,549,991
2026-02-02	32.860	32.980	32.430	32.670	32.670	1,122,823
2026-01-30	33.750	34.000	33.060	33.130	33.130	5,557,831
2026-01-29	33.570	33.950	33.330	33.730	33.730	2,351,061
2026-01-28	34.300	34.600	33.760	33.910	33.910	1,856,315
2026-01-27	35.280	35.330	34.300	34.550	34.550	1,655,785
2026-01-23	36.000	36.280	35.620	35.620	35.620	1,695,574
2026-01-22	35.060	35.600	35.060	35.420	35.420	1,688,562
2026-01-21	34.400	34.920	34.380	34.750	34.750	1,866,211
2026-01-20	33.550	35.040	33.550	34.800	34.800	1,132,198
2026-01-19	35.600	35.680	34.050	34.350	34.350	1,952,052
2026-01-16	35.600	35.970	35.520	35.700	35.700	9,552,533
2026-01-15	34.750	35.010	34.690	34.990	34.990	1,798,395
2026-01-14	34.700	34.740	34.450	34.500	34.500	1,138,699
2026-01-13	34.400	34.840	34.400	34.600	34.600	1,430,947
2026-01-12	34.200	34.950	33.980	33.980	33.980	3,868,986
2026-01-09	31.980	32.430	31.810	32.420	32.420	1,873,598
2026-01-08	30.690	30.990	30.160	30.840	30.840	2,667,392
2026-01-07	31.700	31.960	31.490	31.950	31.950	1,124,970
2026-01-06	31.020	31.765	31.020	31.350	31.350	1,599,675
2026-01-05	31.090	31.180	30.610	30.770	30.770	1,317,168
2026-01-02	31.000	31.450	30.720	30.790	30.790	719,559
2025-12-31	30.960	31.090	30.760	30.880	30.880	722,104
2025-12-30	31.300	31.750	31.040	31.100	31.100	1,060,799
2025-12-29	31.210	31.270	30.950	30.950	30.950	1,206,712
2025-12-24	30.880	30.920	30.550	30.550	30.550	1,043,625
2025-12-23	31.000	31.330	30.780	30.990	30.990	1,525,255
2025-12-22	30.660	30.990	30.500	30.500	30.500	2,121,808
2025-12-19	30.700	30.890	30.120	30.120	30.120	25,296,368
2025-12-18	29.790	30.300	29.790	29.950	29.950	2,364,267
2025-12-17	30.110	30.550	30.080	30.400	30.400	1,625,149
2025-12-16	30.410	30.695	30.070	30.180	30.180	1,342,698
2025-12-15	30.560	31.000	30.550	30.830	30.830	1,551,057
2025-12-12	30.500	30.540	30.050	30.430	30.430	1,460,315
2025-12-11	29.700	30.645	29.600	30.510	30.510	4,473,998
2025-12-10	28.750	28.840	28.210	28.480	28.480	2,213,195
2025-12-09	29.080	29.190	28.470	28.760	28.760	3,605,400
2025-12-08	29.760	29.990	29.340	29.640	29.640	3,039,911
2025-12-05	29.830	30.005	29.300	29.720	29.720	2,157,525
2025-12-04	29.770	30.480	29.670	30.300	30.300	2,697,202
2025-12-03	29.400	29.890	29.320	29.540	29.540	1,312,242
2025-12-02	30.000	30.000	29.455	29.620	29.620	2,703,157
2025-12-01	29.880	30.290	29.750	29.900	29.900	2,196,705
2025-11-28	30.200	30.560	29.940	30.370	30.370	1,671,793
2025-11-27	30.030	30.230	29.790	29.860	29.860	5,044,261
2025-11-26	29.480	30.550	29.440	29.750	29.750	4,782,524
2025-11-25	28.100	29.150	28.060	28.780	28.780	2,678,823
2025-11-24	28.610	29.330	27.610	28.560	28.560	87,493,024
2025-11-21	27.470	28.070	27.260	27.600	27.600	3,886,727
2025-11-20	27.550	28.570	27.550	27.740	27.740	5,481,472
2025-11-19	27.700	27.700	26.890	26.910	26.910	5,278,720
2025-11-18	27.500	28.045	26.640	27.940	27.940	8,292,840
2025-11-17	25.750	26.120	25.190	25.430	25.430	4,065,904
2025-11-14	25.490	25.790	25.150	25.790	25.790	4,681,271
2025-11-13	26.000	26.330	25.410	25.850	25.850	5,677,107
2025-11-12	26.200	26.235	25.610	25.810	25.810	3,919,224
2025-11-11	26.150	26.470	25.860	26.200	26.200	6,661,384
2025-11-10	26.250	26.510	26.080	26.470	26.470	4,839,315
2025-11-07	26.550	27.000	25.900	26.120	26.120	6,196,094
2025-11-06	24.420	26.780	24.410	25.750	25.750	17,647,295

← NewerPage 4 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.