Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	44.550	44.550	44.550	44.550	39.881	300
2024-03-12	42.680	42.680	42.680	42.680	38.207	139
2024-03-11	42.910	42.910	42.910	42.910	38.413	190
2024-03-04	43.070	43.070	43.070	43.070	38.556	156
2024-02-22	41.000	41.000	41.000	41.000	36.703	201
2024-02-16	41.550	41.550	41.550	41.550	37.196	245
2024-02-15	41.130	41.130	39.480	39.480	35.342	542
2024-02-14	40.920	40.920	40.820	40.820	36.542	408
2024-02-07	37.130	37.130	37.130	37.130	33.239	279
2024-02-05	35.550	35.550	35.550	35.550	31.824	250
2024-02-02	35.417	35.417	35.417	35.417	31.705	600
2024-01-26	40.280	40.280	40.280	40.280	36.059	9,930
2024-01-24	36.900	36.900	36.900	36.900	33.033	286
2024-01-22	37.390	37.390	35.800	35.800	32.048	714
2024-01-19	36.330	36.330	36.330	36.330	32.523	225
2024-01-16	37.220	38.600	37.220	37.440	33.516	804
2024-01-08	39.670	39.670	38.300	38.300	34.286	3,815
2024-01-04	38.800	38.800	38.050	38.050	34.062	457
2024-01-03	38.070	38.070	38.070	38.070	34.080	140
2024-01-02	39.410	39.410	39.410	39.410	35.280	551
2023-12-28	40.810	40.810	40.810	40.810	36.533	500
2023-12-27	41.040	41.170	41.040	41.170	36.855	3,003
2023-12-22	38.650	38.650	38.650	38.650	34.599	199
2023-12-20	38.980	39.170	38.980	39.170	35.065	375
2023-12-19	39.610	39.610	39.610	39.610	35.459	341
2023-12-15	39.790	39.790	38.690	38.690	34.635	5,921
2023-12-14	39.240	39.240	39.240	39.240	35.128	304
2023-12-13	37.120	37.120	37.100	37.100	33.212	410
2023-12-11	37.590	37.590	37.460	37.460	33.534	421
2023-12-07	38.227	38.227	37.240	37.840	33.874	9,704
2023-12-06	38.000	38.000	36.800	36.800	32.943	1,184
2023-12-04	38.820	38.820	38.820	38.820	34.752	945
2023-12-01	38.850	38.850	38.850	38.850	34.779	220
2023-11-28	34.640	34.740	34.446	34.740	31.099	1,528
2023-11-27	34.990	34.990	34.990	34.990	31.323	1,271
2023-11-24	33.790	33.790	33.790	33.790	30.249	147
2023-11-22	32.562	33.110	32.562	33.110	29.640	653
2023-11-13	33.700	33.700	33.700	33.700	30.168	295
2023-11-06	34.990	34.990	32.900	32.900	29.452	906
2023-11-02	32.890	32.890	32.890	32.890	29.443	1,010
2023-11-01	32.360	32.360	32.360	32.360	28.969	285
2023-10-31	31.850	31.850	31.850	31.850	28.512	227
2023-10-26	32.200	32.200	31.080	31.080	27.823	1,665
2023-10-25	30.650	30.650	30.620	30.620	27.411	1,372
2023-10-19	31.600	31.600	31.600	31.600	28.288	251
2023-10-18	33.700	33.700	33.500	33.500	29.989	1,128
2023-10-17	33.040	33.040	33.040	33.040	29.577	367
2023-10-16	32.990	32.990	32.990	32.990	29.533	617
2023-10-13	32.640	32.640	32.640	32.640	29.219	313
2023-10-09	32.570	32.570	32.220	32.220	28.843	2,290
2023-10-04	32.360	32.360	32.360	32.360	28.969	134
2023-10-03	31.293	32.030	31.293	31.461	28.164	4,371
2023-09-26	32.940	32.940	32.940	32.940	29.173	548
2023-09-25	33.353	33.353	32.030	32.030	28.367	24,912
2023-09-21	34.250	34.250	34.250	34.250	30.333	14,826
2023-09-20	35.350	35.350	35.200	35.200	31.174	1,729
2023-09-18	36.110	36.110	36.110	36.110	31.980	146
2023-09-14	36.600	36.600	36.600	36.600	32.414	518
2023-09-12	34.532	34.532	34.532	34.532	30.583	5,408
2023-09-11	37.670	37.670	37.670	37.670	33.362	159

← NewerPage 11 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.