James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	43.950	44.285	43.670	43.930	43.930	2,261,327
2025-08-12	43.170	43.400	42.720	43.200	43.200	1,521,246
2025-08-11	43.090	43.820	43.090	43.720	43.720	818,829
2025-08-08	42.820	43.130	42.630	42.900	42.900	1,695,944
2025-08-07	42.720	42.970	42.360	42.780	42.780	1,112,026
2025-08-06	42.000	43.470	42.000	43.470	43.470	2,220,853
2025-08-05	40.790	41.370	40.640	41.280	41.280	2,246,072
2025-08-04	39.980	40.730	39.935	40.440	40.440	1,227,992
2025-08-01	40.550	40.580	40.000	40.110	40.110	947,124
2025-07-31	41.370	41.500	41.130	41.310	41.310	1,367,147
2025-07-30	41.780	42.550	41.550	42.400	42.400	1,140,076
2025-07-29	41.290	41.835	41.190	41.530	41.530	1,409,732
2025-07-28	41.130	41.680	41.130	41.350	41.350	948,147
2025-07-25	41.540	41.650	41.000	41.130	41.130	1,038,081
2025-07-24	42.100	42.370	41.620	41.910	41.910	3,474,785
2025-07-23	41.040	41.930	41.040	41.790	41.790	1,732,882
2025-07-22	40.320	40.450	39.620	39.750	39.750	1,294,306
2025-07-21	40.550	40.750	40.320	40.370	40.370	737,101
2025-07-18	40.880	41.220	40.640	41.000	41.000	1,557,786
2025-07-17	40.000	41.000	39.910	40.700	40.700	6,371,266
2025-07-16	40.110	40.440	39.680	39.690	39.690	3,669,940
2025-07-15	41.010	41.375	40.820	41.040	41.040	2,805,025
2025-07-14	41.850	42.160	41.250	41.250	41.250	1,419,293
2025-07-11	42.390	43.230	42.320	42.900	42.900	1,982,763
2025-07-10	42.300	42.850	42.280	42.280	42.280	1,398,943
2025-07-09	43.070	43.090	41.900	42.470	42.470	3,288,847
2025-07-08	43.580	43.580	42.660	42.820	42.820	5,497,088
2025-07-07	43.300	43.740	42.810	43.630	43.630	2,177,736
2025-07-04	43.580	43.650	42.470	42.810	42.810	3,174,102
2025-07-03	43.440	43.620	42.450	43.390	43.390	2,454,635
2025-07-02	43.110	44.660	42.370	42.930	42.930	7,872,819
2025-07-01	41.490	41.620	40.520	40.770	40.770	16,419,874
2025-06-30	41.730	42.810	41.100	41.700	41.700	28,736,105
2025-06-27	39.450	39.650	38.670	38.950	38.950	3,662,878
2025-06-26	39.150	39.325	38.570	39.130	39.130	3,837,858
2025-06-25	38.450	39.390	38.120	38.390	38.390	3,343,661
2025-06-24	37.990	38.360	37.590	37.890	37.890	3,236,516
2025-06-23	37.040	37.240	36.700	36.850	36.850	2,124,672
2025-06-20	37.380	37.590	36.835	36.880	36.880	6,359,105
2025-06-19	37.210	37.610	37.110	37.150	37.150	4,738,738
2025-06-18	38.070	38.730	37.350	37.350	37.350	3,414,902
2025-06-17	39.320	39.610	38.615	38.770	38.770	3,951,941
2025-06-16	40.250	40.600	39.920	39.920	39.920	1,464,670
2025-06-13	41.170	41.190	39.910	40.210	40.210	2,698,053
2025-06-12	41.600	41.650	40.580	40.580	40.580	2,811,428
2025-06-11	41.700	42.260	41.200	41.610	41.610	3,039,682
2025-06-10	41.010	41.720	40.910	40.920	40.920	3,034,995
2025-06-06	40.500	40.800	39.930	40.060	40.060	3,092,360
2025-06-05	39.200	39.670	38.990	39.130	39.130	3,806,949
2025-06-04	37.880	38.725	37.880	38.420	38.420	3,032,895
2025-06-03	35.730	36.950	35.700	36.710	36.710	1,854,323
2025-06-02	36.190	36.820	35.940	35.940	35.940	1,806,372
2025-05-30	35.310	35.750	35.050	35.440	35.440	3,926,380
2025-05-29	34.330	34.690	34.100	34.690	34.690	3,092,234
2025-05-28	35.750	35.760	34.605	35.150	35.150	2,418,120
2025-05-27	35.890	35.900	35.190	35.860	35.860	1,235,736
2025-05-26	35.610	35.880	35.370	35.630	35.630	1,218,622
2025-05-23	36.300	37.080	36.300	36.510	36.510	2,236,743
2025-05-22	36.310	36.750	35.950	36.070	36.070	2,763,017
2025-05-21	36.800	36.900	35.300	36.110	36.110	3,183,551

← NewerPage 6 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.