Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.990	44.710	43.080	43.710	43.315	4,229,685
2026-07-22	43.140	44.660	42.810	44.510	44.108	4,038,534
2026-07-21	44.090	44.295	42.420	43.060	42.671	3,595,335
2026-07-20	44.720	44.810	43.080	43.140	42.750	4,789,234
2026-07-17	44.800	45.680	43.915	44.300	43.900	4,809,867
2026-07-16	43.570	44.890	43.520	44.770	44.365	4,123,210
2026-07-15	43.530	44.320	43.185	43.590	43.196	3,710,337
2026-07-14	43.800	43.820	42.880	42.910	42.522	3,844,906
2026-07-13	44.230	44.670	42.850	43.150	42.760	4,465,136
2026-07-10	43.780	44.780	43.740	44.230	43.830	4,140,150
2026-07-09	42.900	43.510	42.750	42.990	42.602	4,938,985
2026-07-08	44.270	44.270	41.135	42.080	41.700	7,636,675
2026-07-07	45.670	45.920	44.450	45.000	44.593	6,501,204
2026-07-06	45.770	46.000	45.030	45.640	45.228	6,849,701
2026-07-02	46.450	46.450	44.650	45.930	45.515	4,947,712
2026-07-01	45.950	46.600	45.640	46.090	45.674	3,942,304
2026-06-30	45.860	46.540	43.690	46.260	45.842	6,766,986
2026-06-29	46.780	46.780	44.600	46.170	45.753	6,737,347
2026-06-26	46.300	47.100	45.640	46.980	46.556	8,561,326
2026-06-25	46.970	47.861	46.230	46.840	46.417	8,959,019
2026-06-24	44.690	46.720	44.690	46.560	46.139	9,239,587
2026-06-23	44.910	45.670	44.360	44.360	43.959	5,039,289
2026-06-22	44.010	45.500	44.000	45.390	44.980	6,315,711
2026-06-18	43.570	45.235	43.330	44.200	43.801	9,449,094
2026-06-17	44.040	45.055	43.380	43.420	43.028	5,610,459
2026-06-16	44.630	44.950	43.805	44.050	43.652	3,774,267
2026-06-15	44.680	45.575	44.490	44.510	44.108	7,661,851
2026-06-12	43.330	43.620	41.855	43.320	42.929	5,863,204
2026-06-11	38.635	42.730	38.630	42.690	42.304	9,021,043
2026-06-10	41.060	41.150	38.160	38.950	38.598	6,930,272
2026-06-09	41.310	41.560	39.950	41.360	40.986	8,820,445
2026-06-08	41.040	41.670	40.475	40.500	40.134	5,012,717
2026-06-05	41.650	42.390	41.140	41.280	40.907	3,693,954
2026-06-04	42.730	43.220	42.100	42.280	41.898	3,887,388
2026-06-03	41.890	42.515	41.505	42.120	41.739	3,599,156
2026-06-02	41.200	42.775	41.050	42.240	41.858	3,607,902
2026-06-01	40.130	41.650	39.730	41.250	40.877	5,619,062
2026-05-29	40.560	42.215	40.190	41.150	40.778	7,041,950
2026-05-28	39.620	41.150	39.060	41.020	40.649	4,778,825
2026-05-27	39.530	40.175	39.445	39.880	39.520	5,688,105
2026-05-26	38.530	39.270	38.500	39.200	38.846	4,554,657
2026-05-22	38.100	38.180	37.200	38.050	37.706	3,885,997
2026-05-21	36.400	37.879	36.215	37.740	37.399	3,795,902
2026-05-20	36.030	37.310	35.530	37.130	36.795	5,467,713
2026-05-19	36.810	36.860	35.595	35.620	35.298	4,728,941
2026-05-18	37.720	38.290	37.250	37.350	37.013	3,910,472
2026-05-15	38.970	39.190	37.335	37.480	37.141	3,793,454
2026-05-14	40.850	41.010	39.945	40.020	39.210	3,501,773
2026-05-13	40.730	41.190	40.375	40.440	39.622	3,125,027
2026-05-12	40.960	41.265	39.920	40.580	39.759	3,352,735
2026-05-11	41.950	41.950	40.830	40.900	40.073	3,746,622
2026-05-08	41.900	42.560	41.280	41.550	40.710	5,216,204
2026-05-07	42.150	42.705	41.570	41.630	40.788	4,722,890
2026-05-06	41.070	42.290	40.990	41.890	41.043	6,109,683
2026-05-05	38.190	39.875	38.180	39.510	38.711	6,036,616
2026-05-04	39.270	40.045	37.950	37.970	37.202	6,912,258
2026-05-01	38.950	40.000	38.950	39.430	38.632	6,017,580
2026-04-30	37.900	39.240	36.685	38.390	37.613	12,401,126
2026-04-29	40.530	40.770	39.530	39.680	38.877	5,306,633
2026-04-28	40.220	41.030	39.020	40.560	39.740	7,122,203

← NewerPage 2 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.