Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	43.330	43.510	41.220	42.120	40.906	7,174,430
2026-01-28	42.970	43.340	41.820	42.410	41.188	3,961,011
2026-01-27	43.260	43.490	42.850	42.960	41.722	3,836,737
2026-01-26	44.130	44.610	43.370	43.380	42.130	5,681,782
2026-01-23	41.370	43.840	41.075	43.800	42.538	10,768,004
2026-01-22	42.250	42.455	41.710	41.780	40.576	3,601,980
2026-01-21	41.490	42.230	41.110	41.930	40.722	5,181,383
2026-01-20	41.280	42.110	40.430	40.950	39.770	6,256,342
2026-01-16	43.130	43.211	42.325	42.710	41.479	4,286,023
2026-01-15	42.420	43.665	42.420	43.330	42.081	4,089,707
2026-01-14	42.950	43.245	42.400	42.740	41.508	3,774,893
2026-01-13	42.900	43.000	42.290	42.680	41.450	4,208,710
2026-01-12	42.660	43.220	41.920	42.940	41.703	4,893,982
2026-01-09	41.700	43.100	41.540	42.980	41.741	4,526,549
2026-01-08	40.030	43.285	39.620	42.300	41.081	9,156,785
2026-01-07	41.070	41.420	39.450	39.640	38.498	5,584,496
2026-01-06	39.950	41.315	39.700	40.950	39.770	5,145,948
2026-01-05	39.320	40.520	39.230	40.070	38.915	5,567,337
2026-01-02	38.840	39.775	38.550	39.600	38.459	4,506,789
2025-12-31	38.780	38.910	38.520	38.670	37.556	3,484,388
2025-12-30	38.640	38.920	38.600	38.840	37.721	2,354,556
2025-12-29	38.690	38.790	38.350	38.680	37.565	3,555,146
2025-12-26	38.320	38.780	38.160	38.740	37.624	2,171,504
2025-12-24	38.230	38.350	37.685	38.130	37.031	1,125,173
2025-12-23	38.350	38.350	37.530	38.240	37.138	2,999,775
2025-12-22	38.200	38.250	37.675	38.090	36.992	5,032,630
2025-12-19	38.385	38.630	38.090	38.110	37.012	10,373,906
2025-12-18	38.095	38.805	37.725	38.620	37.507	5,629,702
2025-12-17	37.430	38.320	37.375	38.020	36.924	5,476,595
2025-12-16	37.610	37.780	37.300	37.690	36.604	6,362,500
2025-12-15	37.520	37.620	37.010	37.540	36.458	4,952,493
2025-12-12	38.500	38.540	37.045	37.190	36.118	4,719,435
2025-12-11	37.680	38.440	37.540	38.010	36.915	6,745,788
2025-12-10	35.520	37.200	35.480	37.170	36.099	4,339,591
2025-12-09	35.550	36.030	35.040	35.310	34.292	3,256,245
2025-12-08	36.150	36.280	35.780	36.060	35.021	5,752,659
2025-12-05	36.370	36.590	35.990	36.040	35.001	5,562,989
2025-12-04	35.980	37.080	35.930	36.450	35.400	6,357,213
2025-12-03	34.770	36.180	34.610	36.120	35.079	7,070,317
2025-12-02	35.410	35.430	34.210	34.450	33.457	5,488,005
2025-12-01	35.610	35.960	35.050	35.650	34.623	6,076,825
2025-11-28	36.000	36.090	35.630	35.690	34.662	2,662,932
2025-11-26	34.870	35.870	34.825	35.780	34.749	3,750,566
2025-11-25	34.170	35.030	34.110	34.960	33.953	5,106,858
2025-11-24	33.460	33.930	33.350	33.710	32.739	6,202,350
2025-11-21	32.960	34.180	32.920	33.780	32.807	5,968,902
2025-11-20	33.840	34.020	32.729	32.790	31.845	5,284,952
2025-11-19	34.000	34.025	33.185	33.670	32.700	6,251,384
2025-11-18	33.910	34.510	33.595	33.820	32.845	6,321,530
2025-11-17	34.210	34.360	33.675	33.920	32.943	4,563,936
2025-11-14	34.410	34.540	33.710	34.290	33.302	4,507,268
2025-11-13	35.495	35.780	34.900	35.080	33.651	4,891,843
2025-11-12	35.920	36.350	35.370	35.380	33.939	4,473,940
2025-11-11	36.010	36.470	35.675	35.840	34.380	7,860,827
2025-11-10	36.030	36.060	35.130	35.500	34.054	4,847,534
2025-11-07	35.150	35.820	35.000	35.810	34.351	4,821,509
2025-11-06	35.830	36.035	35.230	35.720	34.265	4,795,189
2025-11-05	36.440	36.600	35.480	36.050	34.581	5,812,507
2025-11-04	35.930	36.960	35.920	36.310	34.831	6,910,863
2025-11-03	36.700	37.095	35.960	36.570	35.080	7,809,723

← NewerPage 4 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.