James Hardie Industries Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	55.950	57.220	55.610	56.420	56.420	2,118,894
2024-11-22	54.170	55.390	54.100	54.980	54.980	940,059
2024-11-21	54.680	54.960	53.200	53.480	53.480	1,152,779
2024-11-20	55.130	55.600	54.270	54.810	54.810	982,740
2024-11-19	55.220	56.840	54.810	55.910	55.910	841,360
2024-11-18	55.750	56.000	54.830	55.150	55.150	1,062,270
2024-11-15	55.290	56.560	55.260	56.510	56.510	1,410,646
2024-11-14	54.230	56.370	54.170	55.000	55.000	2,129,324
2024-11-13	51.640	55.115	51.060	53.350	53.350	3,314,201
2024-11-12	49.500	50.570	49.320	50.240	50.240	1,101,310
2024-11-11	48.940	50.000	48.910	50.000	50.000	1,183,942
2024-11-08	49.180	49.510	48.125	48.470	48.470	1,074,269
2024-11-07	48.880	49.140	46.620	48.350	48.350	1,950,489
2024-11-06	48.880	49.650	48.290	48.840	48.840	1,229,567
2024-11-05	48.350	48.770	47.990	47.990	47.990	640,581
2024-11-04	48.400	48.670	47.690	48.270	48.270	568,673
2024-11-01	48.360	48.900	47.660	48.020	48.020	1,049,174
2024-10-31	49.610	50.480	48.730	48.860	48.860	1,615,633
2024-10-30	50.260	50.320	49.670	49.870	49.870	1,043,764
2024-10-29	50.350	51.350	50.160	51.290	51.290	953,754
2024-10-28	49.950	50.300	49.520	49.970	49.970	929,631
2024-10-25	50.600	50.840	49.670	49.710	49.710	771,559
2024-10-24	51.000	51.860	50.410	50.500	50.500	994,308
2024-10-23	51.450	51.660	50.750	51.560	51.560	714,336
2024-10-22	52.710	53.250	51.480	51.480	51.480	1,049,543
2024-10-21	53.400	54.160	52.600	53.990	53.990	861,273
2024-10-18	54.340	54.590	53.150	53.190	53.190	632,240
2024-10-17	54.500	54.890	53.090	54.520	54.520	1,693,339
2024-10-16	55.000	55.300	53.670	53.780	53.780	959,846
2024-10-15	54.980	55.490	53.850	53.970	53.970	943,067
2024-10-14	53.250	53.980	52.860	53.600	53.600	983,771
2024-10-11	52.920	53.150	52.105	52.170	52.170	717,976
2024-10-10	54.160	54.250	52.950	53.160	53.160	868,101
2024-10-09	54.460	55.090	53.620	53.680	53.680	671,392
2024-10-08	54.320	55.200	53.670	54.100	54.100	1,005,124
2024-10-07	55.000	56.000	53.840	54.530	54.530	487,488
2024-10-04	55.030	55.980	54.430	55.330	55.330	634,194
2024-10-03	55.550	55.870	55.090	55.330	55.330	414,964
2024-10-02	55.920	56.530	55.420	55.420	55.420	716,851
2024-10-01	57.640	58.040	55.450	56.420	56.420	807,399
2024-09-30	57.270	58.550	57.010	57.430	57.430	1,468,373
2024-09-27	55.830	56.765	55.600	56.490	56.490	789,685
2024-09-26	55.940	56.440	55.270	55.570	55.570	1,043,256
2024-09-25	56.760	57.150	56.075	56.080	56.080	708,670
2024-09-24	56.600	56.770	55.640	56.650	56.650	793,217
2024-09-23	59.220	59.530	57.050	57.050	57.050	1,407,828
2024-09-20	57.020	58.730	57.020	57.890	57.890	3,148,355
2024-09-19	54.710	56.530	53.750	56.410	56.410	2,027,330
2024-09-18	53.930	53.930	53.310	53.520	53.520	1,295,256
2024-09-17	53.490	53.720	53.110	53.350	53.350	960,631
2024-09-16	54.200	54.770	53.220	53.220	53.220	1,388,374
2024-09-13	53.570	54.000	53.010	53.210	53.210	783,965
2024-09-12	53.650	53.750	52.970	53.270	53.270	666,328
2024-09-11	52.980	53.390	52.720	52.960	52.960	844,343
2024-09-10	54.240	54.370	52.730	53.190	53.190	1,176,966
2024-09-09	53.170	54.090	53.170	53.610	53.610	933,537
2024-09-06	54.650	54.820	53.500	54.080	54.080	2,178,283
2024-09-05	55.410	55.840	54.970	55.000	55.000	818,374
2024-09-04	55.410	55.720	54.720	55.060	55.060	1,453,303
2024-09-03	55.610	56.530	55.490	56.230	56.230	559,965

← NewerPage 9 of 22 · 1,266 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.