Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-07-01	31.000	31.000	31.000	31.000	23.151	1,625
2019-06-25	30.250	30.250	30.250	30.250	22.591	162
2019-06-18	29.960	30.000	29.920	30.000	22.405	6,068
2019-06-14	29.660	29.660	29.620	29.620	22.121	745
2019-06-13	30.117	30.117	30.117	30.117	22.492	650
2019-06-07	28.800	28.800	28.800	28.800	21.508	1,950
2019-05-31	27.432	27.432	27.390	27.390	20.455	1,384
2019-05-30	27.980	27.980	27.980	27.980	20.896	200
2019-05-24	28.541	28.541	28.541	28.541	21.315	120
2019-05-17	27.800	27.840	27.800	27.840	20.791	350
2019-05-16	28.190	28.190	28.190	28.190	21.053	200
2019-05-08	29.510	29.510	29.510	29.510	22.039	290
2019-05-06	29.800	29.800	29.800	29.800	22.255	315
2019-05-03	30.735	30.735	30.735	30.735	22.953	155
2019-05-01	29.860	29.860	29.530	29.570	22.083	5,342
2019-04-26	30.510	30.510	30.510	30.510	22.785	325
2019-04-24	30.300	30.300	29.830	29.830	22.278	1,755
2019-04-17	30.570	30.665	30.570	30.665	22.901	370
2019-04-16	30.420	30.420	30.115	30.400	22.703	1,682
2019-04-15	30.420	30.420	30.048	30.048	22.441	529
2019-04-12	30.255	30.255	30.255	30.255	22.595	175
2019-04-11	29.340	29.340	29.340	29.340	21.912	200
2019-04-10	29.950	29.950	29.950	29.950	21.759	100
2019-04-09	30.430	30.430	29.510	29.510	21.440	366
2019-04-08	31.120	31.205	30.995	31.205	22.671	500
2019-04-05	30.770	30.920	30.532	30.920	22.464	2,340
2019-04-04	30.260	30.600	30.260	30.580	22.217	3,525
2019-03-29	27.860	27.860	27.860	27.860	20.241	255
2019-03-27	27.800	27.800	27.800	27.800	20.197	950
2019-03-26	27.950	27.950	27.950	27.950	20.306	100
2019-03-21	30.060	30.060	30.060	30.060	21.839	543
2019-03-15	28.780	28.780	28.780	28.780	20.909	475
2019-03-13	29.096	29.096	29.096	29.096	21.139	2,578
2019-03-08	27.646	27.646	27.190	27.190	19.754	366
2019-03-07	28.110	28.110	28.110	28.110	20.422	220
2019-03-01	28.330	28.330	28.330	28.330	20.582	240
2019-02-25	29.560	29.560	29.560	29.560	21.476	295
2019-02-22	29.240	29.240	29.240	29.240	21.243	260
2019-02-21	28.955	29.070	28.955	29.070	21.120	3,373
2019-02-20	29.980	29.980	29.980	29.980	21.781	3,410
2019-02-15	30.390	30.390	30.390	30.390	22.079	350
2019-02-14	30.030	30.914	30.030	30.914	22.459	80,736
2019-02-06	30.000	30.310	29.877	30.310	22.021	4,374
2019-02-05	29.460	29.700	29.460	29.550	21.469	2,550
2019-01-31	29.287	29.287	28.580	28.580	20.764	10,285
2019-01-29	29.870	29.870	29.600	29.600	21.505	368
2019-01-24	27.380	27.380	27.380	27.380	19.892	314
2019-01-23	27.980	27.980	27.980	27.980	20.328	100
2019-01-22	27.420	27.570	27.390	27.570	20.030	2,299
2019-01-18	28.680	28.680	28.680	28.680	20.837	100
2019-01-17	28.310	28.310	28.300	28.300	20.561	200
2019-01-16	28.340	28.340	28.340	28.340	20.590	204
2019-01-15	27.680	27.680	27.680	27.680	20.110	165
2019-01-14	28.020	28.020	28.020	28.020	20.357	100
2019-01-07	26.780	26.790	26.770	26.790	19.463	400
2019-01-04	27.550	27.550	27.550	27.550	20.016	137
2018-12-31	26.410	26.410	26.330	26.330	19.129	3,252
2018-12-28	26.090	26.090	26.090	26.090	18.955	110
2018-12-26	26.563	26.563	26.563	26.563	19.299	6,928
2018-12-21	26.220	26.340	26.220	26.340	19.137	999

← NewerPage 20 of 29 · 1,715 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.