James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	36.800	36.900	35.300	36.110	36.110	3,183,551
2025-05-20	38.350	38.880	38.180	38.490	38.490	1,962,769
2025-05-19	38.610	38.860	37.920	38.350	38.350	1,543,254
2025-05-16	39.150	39.270	38.300	38.400	38.400	2,026,364
2025-05-15	39.840	39.980	38.930	38.930	38.930	2,045,788
2025-05-14	39.680	40.200	39.360	40.160	40.160	2,038,414
2025-05-13	39.250	40.340	39.080	39.530	39.530	2,471,823
2025-05-12	38.300	39.050	38.260	38.420	38.420	1,435,323
2025-05-09	37.300	38.190	37.200	37.990	37.990	1,437,730
2025-05-08	36.200	37.170	36.050	37.010	37.010	2,133,099
2025-05-07	37.250	37.500	36.860	36.930	36.930	2,110,851
2025-05-06	37.250	37.540	37.040	37.470	37.470	827,052
2025-05-05	37.400	38.250	37.160	37.300	37.300	1,501,422
2025-05-02	37.400	38.250	37.370	37.720	37.720	1,861,388
2025-05-01	37.100	37.240	36.850	37.190	37.190	1,218,079
2025-04-30	36.880	37.210	36.720	37.000	37.000	1,886,835
2025-04-29	36.600	37.085	36.440	36.570	36.570	1,597,877
2025-04-28	38.150	38.150	36.540	36.830	36.830	2,884,022
2025-04-24	35.960	36.950	35.960	36.380	36.380	1,938,768
2025-04-23	35.000	35.890	34.920	35.610	35.610	2,110,143
2025-04-22	34.010	34.400	33.830	34.100	34.100	1,650,681
2025-04-17	33.950	34.970	33.820	34.950	34.950	2,687,209
2025-04-16	34.200	34.320	33.930	34.180	34.180	1,754,805
2025-04-15	35.260	35.410	34.700	35.200	35.200	1,498,176
2025-04-14	35.280	35.900	35.150	35.500	35.500	2,432,370
2025-04-11	34.530	34.950	33.860	34.830	34.830	3,306,398
2025-04-10	36.200	36.250	34.830	36.080	36.080	6,685,419
2025-04-09	32.690	33.330	32.140	32.230	32.230	4,307,520
2025-04-08	34.300	34.815	33.290	33.680	33.680	3,599,791
2025-04-07	32.030	34.870	31.860	34.550	34.550	6,320,724
2025-04-04	36.010	36.290	34.230	34.840	34.840	3,803,087
2025-04-03	36.230	38.120	36.230	37.770	37.770	3,592,561
2025-04-02	36.570	36.940	35.920	36.760	36.760	4,487,069
2025-04-01	37.780	37.860	36.620	36.980	36.980	4,185,070
2025-03-31	38.670	39.260	37.900	38.480	38.480	4,204,958
2025-03-28	38.800	39.560	38.500	38.680	38.680	3,474,526
2025-03-27	37.630	39.060	37.630	38.750	38.750	8,432,911
2025-03-26	37.900	38.260	37.600	37.960	37.960	9,185,805
2025-03-25	38.220	38.750	37.590	37.990	37.990	8,969,165
2025-03-24	42.920	42.960	39.730	40.000	40.000	5,318,464
2025-03-21	45.550	47.210	45.520	46.800	46.800	3,406,455
2025-03-20	47.900	48.660	46.430	46.430	46.430	2,367,390
2025-03-19	50.570	50.680	48.760	48.760	48.760	1,195,000
2025-03-18	50.750	51.050	50.240	50.900	50.900	908,700
2025-03-17	50.420	50.620	49.920	50.380	50.380	610,394
2025-03-14	49.650	50.170	49.430	50.160	50.160	883,001
2025-03-13	49.940	49.950	49.100	49.650	49.650	1,009,083
2025-03-12	49.870	50.310	49.110	49.530	49.530	1,371,754
2025-03-11	50.300	51.080	50.090	50.830	50.830	1,084,921
2025-03-10	50.600	51.140	50.250	51.010	51.010	869,069
2025-03-07	50.560	51.630	50.500	50.750	50.750	1,122,830
2025-03-06	50.610	51.430	50.610	51.210	51.210	965,408
2025-03-05	50.070	51.170	50.070	50.940	50.940	867,141
2025-03-04	50.560	51.110	50.340	51.110	51.110	543,411
2025-03-03	51.000	51.720	50.620	50.870	50.870	689,178
2025-02-28	50.800	51.550	50.370	50.610	50.610	1,861,682
2025-02-27	51.900	52.380	50.680	51.330	51.330	862,118
2025-02-26	49.630	51.600	49.630	51.540	51.540	1,012,039
2025-02-25	49.000	49.450	48.670	49.370	49.370	1,589,361
2025-02-24	50.860	51.390	49.050	49.860	49.860	1,531,393

← NewerPage 7 of 22 · 1,268 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.