James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	29.800	29.800	28.600	29.480	29.480	2,990,391
2025-11-04	31.250	31.500	30.470	30.470	30.470	1,563,186
2025-11-03	32.190	32.210	31.610	31.680	31.680	1,204,360
2025-10-31	32.450	32.710	32.150	32.210	32.210	1,904,947
2025-10-30	32.500	32.960	32.280	32.830	32.830	2,824,006
2025-10-29	34.150	34.250	33.600	33.870	33.870	685,068
2025-10-28	34.250	35.240	33.820	34.150	34.150	1,677,257
2025-10-27	34.780	34.800	34.150	34.150	34.150	1,079,020
2025-10-24	33.590	34.310	33.590	34.130	34.130	3,239,659
2025-10-23	33.050	33.510	32.930	33.410	33.410	1,707,288
2025-10-22	33.500	33.690	33.010	33.420	33.420	971,105
2025-10-21	32.870	33.300	32.870	33.300	33.300	1,306,517
2025-10-20	33.400	33.480	33.000	33.390	33.390	1,871,000
2025-10-17	33.400	33.650	33.020	33.420	33.420	2,196,095
2025-10-16	34.430	34.720	33.980	34.660	34.660	1,931,960
2025-10-15	34.260	34.470	33.940	34.270	34.270	2,428,555
2025-10-14	32.730	32.900	32.090	32.500	32.500	1,441,311
2025-10-13	32.620	32.990	32.530	32.800	32.800	1,340,001
2025-10-10	33.070	33.360	32.645	33.110	33.110	1,589,719
2025-10-09	33.600	33.700	32.630	32.630	32.630	2,135,207
2025-10-08	32.500	33.450	32.500	33.240	33.240	4,250,074
2025-10-07	30.650	30.650	30.240	30.240	30.240	3,069,510
2025-10-06	30.560	31.380	30.560	30.870	30.870	1,512,458
2025-10-03	29.800	30.240	29.650	29.960	29.960	2,270,077
2025-10-02	29.680	29.720	29.420	29.500	29.500	1,032,709
2025-10-01	28.820	29.210	28.680	29.140	29.140	1,618,837
2025-09-30	28.240	28.570	28.020	28.080	28.080	1,544,861
2025-09-29	28.350	28.705	28.350	28.470	28.470	2,087,359
2025-09-26	28.270	28.440	27.900	28.270	28.270	1,992,114
2025-09-25	27.900	27.900	27.320	27.320	27.320	2,979,333
2025-09-24	28.950	29.000	28.010	28.150	28.150	2,109,317
2025-09-23	29.550	29.800	29.300	29.560	29.560	1,132,438
2025-09-22	29.290	29.690	29.160	29.370	29.370	2,538,129
2025-09-19	29.290	29.700	28.810	28.860	28.860	4,487,251
2025-09-18	29.120	29.300	28.430	28.840	28.840	2,035,698
2025-09-17	29.660	29.740	29.430	29.630	29.630	1,320,674
2025-09-16	30.140	30.170	29.710	29.940	29.940	1,459,733
2025-09-15	30.100	30.240	29.840	30.210	30.210	1,358,904
2025-09-12	30.150	30.860	30.020	30.140	30.140	1,406,656
2025-09-11	29.760	29.850	29.510	29.790	29.790	2,487,059
2025-09-10	29.660	29.820	29.330	29.500	29.500	1,523,365
2025-09-09	30.120	30.400	29.750	30.200	30.200	2,150,563
2025-09-08	30.820	31.160	30.820	30.920	30.920	1,666,874
2025-09-05	30.010	30.280	29.780	29.930	29.930	1,317,386
2025-09-04	29.600	29.750	29.310	29.530	29.530	1,683,316
2025-09-03	29.900	30.120	29.740	29.750	29.750	1,746,987
2025-09-02	30.420	30.650	29.760	30.130	30.130	2,353,488
2025-09-01	31.000	31.000	30.110	30.400	30.400	977,586
2025-08-29	31.260	31.700	31.170	31.170	31.170	2,256,749
2025-08-28	30.810	31.380	30.770	31.260	31.260	1,480,638
2025-08-27	31.100	31.220	30.235	30.660	30.660	2,694,164
2025-08-26	30.560	30.800	29.770	30.550	30.550	5,863,007
2025-08-25	31.420	31.880	31.150	31.800	31.800	3,889,526
2025-08-22	30.420	30.860	30.160	30.500	30.500	6,688,633
2025-08-21	29.610	30.160	28.110	28.980	28.980	9,901,360
2025-08-20	31.330	33.200	31.070	32.000	32.000	13,428,379
2025-08-19	44.830	44.830	44.200	44.340	44.340	3,655,660
2025-08-18	44.690	45.520	44.400	45.450	45.450	2,300,432
2025-08-15	45.490	45.980	45.170	45.600	45.600	1,341,539
2025-08-14	45.000	45.780	44.850	45.670	45.670	2,337,746

← NewerPage 5 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.