James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	51.210	51.430	50.240	51.430	51.430	1,377,655
2025-02-19	50.370	53.390	50.350	51.940	51.940	1,901,825
2025-02-18	50.500	51.040	49.900	50.370	50.370	1,077,308
2025-02-17	50.220	51.180	50.000	50.970	50.970	1,070,036
2025-02-14	51.750	52.050	51.050	51.450	51.450	917,044
2025-02-13	52.700	53.090	51.040	51.040	51.040	1,381,196
2025-02-12	53.200	53.400	52.265	52.500	52.500	816,566
2025-02-11	53.310	53.560	53.030	53.150	53.150	750,497
2025-02-10	53.370	53.620	53.180	53.230	53.230	434,241
2025-02-07	54.080	54.390	53.800	53.980	53.980	471,303
2025-02-06	53.170	54.080	53.160	53.780	53.780	1,225,582
2025-02-05	52.470	52.710	51.950	52.530	52.530	756,875
2025-02-04	52.980	53.330	52.000	52.070	52.070	697,963
2025-02-03	52.000	52.830	51.650	51.910	51.910	1,180,556
2025-01-31	54.760	55.090	54.200	54.630	54.630	1,115,468
2025-01-30	53.360	54.180	53.260	53.540	53.540	758,749
2025-01-29	53.780	54.150	53.400	53.700	53.700	551,094
2025-01-28	54.000	54.570	53.100	53.700	53.700	903,823
2025-01-24	54.170	54.680	52.950	53.060	53.060	613,157
2025-01-23	54.540	54.620	53.800	54.250	54.250	443,425
2025-01-22	54.890	55.030	53.970	54.470	54.470	818,560
2025-01-21	54.750	55.180	54.390	54.830	54.830	421,137
2025-01-20	54.370	54.760	54.180	54.500	54.500	512,916
2025-01-17	55.060	55.060	53.550	53.630	53.630	820,648
2025-01-16	52.870	54.560	52.500	54.560	54.560	1,575,507
2025-01-15	51.240	51.920	51.240	51.520	51.520	632,004
2025-01-14	50.140	51.190	50.000	50.970	50.970	924,658
2025-01-13	50.000	50.450	49.160	49.390	49.390	579,791
2025-01-10	50.300	50.660	49.770	50.370	50.370	380,913
2025-01-09	50.450	50.450	49.765	50.340	50.340	368,164
2025-01-08	49.510	50.930	49.280	50.730	50.730	750,653
2025-01-07	50.130	50.260	49.910	50.100	50.100	388,146
2025-01-06	50.050	50.245	49.250	49.620	49.620	496,344
2025-01-03	49.770	50.070	49.410	49.770	49.770	423,180
2025-01-02	49.810	50.365	49.670	50.030	50.030	276,266
2024-12-31	50.090	50.230	49.630	50.070	50.070	186,632
2024-12-30	50.580	50.730	50.170	50.610	50.610	326,288
2024-12-27	50.950	51.260	50.420	50.960	50.960	329,657
2024-12-24	51.010	51.310	50.740	50.780	50.780	150,309
2024-12-23	50.750	51.090	50.260	50.900	50.900	340,763
2024-12-20	50.680	51.170	50.210	50.840	50.840	1,248,536
2024-12-19	50.550	51.680	50.550	51.030	51.030	1,934,528
2024-12-18	53.690	54.730	53.410	53.820	53.820	1,014,728
2024-12-17	52.740	53.780	52.330	53.690	53.690	766,495
2024-12-16	53.590	53.850	53.290	53.650	53.650	563,957
2024-12-13	53.500	53.850	53.100	53.590	53.590	485,427
2024-12-12	54.300	54.700	53.890	54.200	54.200	541,598
2024-12-11	55.050	55.450	54.180	54.330	54.330	523,930
2024-12-10	55.000	55.060	53.980	54.860	54.860	632,381
2024-12-09	54.810	55.570	54.100	55.120	55.120	685,573
2024-12-06	54.810	55.500	54.720	55.010	55.010	743,107
2024-12-05	56.480	56.610	54.830	55.160	55.160	886,123
2024-12-04	56.580	56.850	55.655	56.540	56.540	529,734
2024-12-03	56.370	57.200	56.200	56.860	56.860	614,341
2024-12-02	56.760	57.160	56.200	56.310	56.310	817,420
2024-11-29	57.080	57.090	56.150	56.210	56.210	565,285
2024-11-28	57.000	57.140	56.060	56.720	56.720	511,657
2024-11-27	56.890	57.110	56.070	56.400	56.400	911,127
2024-11-26	57.280	58.820	57.235	57.600	57.600	1,859,415
2024-11-25	55.950	57.220	55.610	56.420	56.420	2,118,894

← NewerPage 8 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.