Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	44.130	44.460	43.430	43.790	40.636	4,514,317
2024-08-21	42.940	44.070	42.640	44.020	40.850	4,669,434
2024-08-20	43.000	43.550	42.600	43.010	39.912	3,761,074
2024-08-19	42.530	43.530	42.460	43.490	40.358	3,677,606
2024-08-16	42.460	43.020	42.260	42.910	39.820	4,801,391
2024-08-15	41.180	43.250	41.180	42.740	39.662	5,062,903
2024-08-14	40.630	41.490	40.510	41.210	37.961	4,175,928
2024-08-13	39.250	40.710	39.120	40.350	37.169	4,026,393
2024-08-12	39.010	39.250	38.800	38.850	35.787	2,991,692
2024-08-09	38.910	39.570	38.550	38.960	35.888	3,452,839
2024-08-08	39.000	40.080	39.000	39.310	36.211	3,649,731
2024-08-07	40.810	40.870	38.965	39.060	35.980	3,048,534
2024-08-06	40.200	40.950	40.005	40.330	37.150	3,621,093
2024-08-05	39.740	40.930	39.540	40.040	36.883	4,282,101
2024-08-02	42.780	42.780	41.300	41.780	38.486	3,582,808
2024-08-01	44.800	45.110	42.920	43.320	39.905	7,035,142
2024-07-31	43.290	45.740	43.180	44.840	41.305	11,198,956
2024-07-30	47.140	47.570	46.100	46.740	43.055	4,676,172
2024-07-29	48.450	48.560	47.520	47.550	43.801	11,100,379
2024-07-26	47.720	49.170	47.710	48.810	44.962	4,084,081
2024-07-25	48.420	48.510	47.580	47.690	43.930	5,094,092
2024-07-24	48.290	49.250	48.210	48.860	45.008	5,061,425
2024-07-23	48.090	49.500	47.700	49.110	45.238	5,854,737
2024-07-22	46.510	48.020	46.380	48.000	44.216	3,955,449
2024-07-19	46.820	46.910	46.310	46.530	42.862	3,633,785
2024-07-18	46.860	47.340	46.250	46.820	43.129	10,475,485
2024-07-17	48.610	49.090	47.825	47.850	44.077	8,435,089
2024-07-16	48.420	49.445	48.000	49.260	45.376	7,455,012
2024-07-15	48.350	49.430	48.260	48.840	44.989	8,170,727
2024-07-12	46.910	49.310	46.860	49.080	45.210	41,461,229
2024-07-11	45.480	46.920	45.350	46.870	43.175	12,526,282
2024-07-10	45.040	46.240	44.400	45.830	42.217	9,427,792
2024-07-09	44.760	45.810	44.320	44.830	41.296	13,739,300
2024-07-08	47.400	47.600	44.900	46.220	42.576	67,456,794
2024-07-03	46.100	46.100	45.160	45.160	41.600	250
2024-06-28	47.050	47.050	46.100	46.100	42.465	12,342
2024-06-27	46.191	46.191	46.191	46.191	42.549	198
2024-06-26	46.050	46.050	46.050	46.050	42.419	100
2024-06-24	46.090	46.090	46.090	46.090	42.456	183
2024-06-21	47.000	47.462	47.000	47.462	43.720	5,509
2024-06-20	48.155	48.155	48.155	48.155	44.358	142,252
2024-06-18	45.700	45.700	45.700	45.700	42.097	83,482
2024-06-14	44.800	44.800	44.800	44.800	41.268	2,803
2024-06-06	47.040	47.040	47.040	47.040	43.331	152
2024-05-31	50.040	50.040	50.040	50.040	46.095	284
2024-05-29	49.750	49.750	49.750	49.750	45.828	4,374
2024-05-28	50.130	50.130	50.130	50.130	46.178	180
2024-05-24	48.000	48.000	48.000	48.000	44.216	4,606
2024-05-23	48.870	48.870	48.870	48.870	45.017	500
2024-05-09	46.979	46.979	46.979	46.979	43.275	432
2024-05-06	47.850	47.850	47.850	47.850	44.077	417
2024-04-29	42.810	42.810	42.810	42.810	39.435	3,077
2024-04-17	42.790	42.790	42.790	42.790	39.416	104
2024-04-16	41.750	41.750	41.750	41.750	38.458	290
2024-04-12	44.780	44.780	44.780	44.780	41.249	123
2024-04-09	45.140	45.140	45.140	45.140	40.409	786
2024-04-08	47.650	47.650	47.650	47.650	42.656	1,013
2024-04-02	46.050	46.050	46.050	46.050	41.224	105
2024-04-01	47.250	48.000	47.250	48.000	42.970	390
2024-03-28	44.850	44.850	44.850	44.850	40.150	157

← NewerPage 10 of 15 · 893 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.4520 USD
2026-05-15	0.4520 USD
2026-02-17	0.4520 USD
2025-11-14	0.4308 USD
2025-08-15	0.4310 USD
2025-05-16	0.4310 USD
2025-02-14	0.4310 USD
2024-11-15	0.3030 USD
2024-08-15	0.3030 USD
2024-04-11	1.2720 USD
2023-09-28	0.3520 USD
2023-04-13	1.1830 USD
2022-09-29	0.3080 USD
2022-04-07	1.0480 USD
2021-09-23	0.3430 USD
2021-04-08	1.0370 USD
2020-11-19	0.3310 USD
2020-08-13	0.9530 USD
2020-04-16	0.8830 USD
2019-09-26	0.3050 USD
2019-04-11	0.8140 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.