Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	35.680	37.070	35.210	36.920	35.416	7,649,480
2025-10-30	37.420	37.578	35.870	36.040	34.572	10,299,881
2025-10-29	41.460	41.560	37.710	37.840	36.298	19,642,925
2025-10-28	43.280	43.280	42.660	43.090	41.334	3,127,409
2025-10-27	43.120	43.570	42.860	43.400	41.632	2,431,377
2025-10-24	43.540	43.540	42.880	43.070	41.315	2,200,001
2025-10-23	42.510	43.240	42.370	43.020	41.267	3,026,241
2025-10-22	42.450	43.270	42.440	42.660	40.922	2,678,217
2025-10-21	42.260	42.805	41.930	42.510	40.778	4,288,464
2025-10-20	41.740	42.320	41.700	42.230	40.509	3,270,764
2025-10-17	41.260	42.048	41.250	41.400	39.713	4,264,741
2025-10-16	42.000	42.010	41.190	41.320	39.636	3,430,727
2025-10-15	42.460	42.460	41.240	41.760	40.059	3,155,035
2025-10-14	41.160	42.810	41.125	42.230	40.509	3,901,846
2025-10-13	41.270	41.700	40.930	41.530	39.838	3,731,542
2025-10-10	42.780	43.390	40.420	40.450	38.802	5,207,540
2025-10-09	43.280	43.458	42.495	42.890	41.143	7,498,739
2025-10-08	41.640	43.520	41.640	43.300	41.536	6,476,365
2025-10-07	41.030	41.510	40.570	41.180	39.502	6,114,222
2025-10-06	40.990	42.000	40.030	40.310	38.668	6,926,975
2025-10-03	41.970	42.580	41.570	41.980	40.270	5,151,717
2025-10-02	42.630	42.760	41.775	41.880	40.174	4,133,947
2025-10-01	42.880	43.530	42.645	42.660	40.922	3,894,124
2025-09-30	42.130	42.645	41.690	42.570	40.836	3,740,502
2025-09-29	42.310	42.350	41.900	42.210	40.490	2,484,987
2025-09-26	42.310	42.610	41.715	42.130	40.413	2,856,756
2025-09-25	42.500	43.000	42.140	42.280	40.557	4,076,262
2025-09-24	43.670	44.410	42.995	43.250	41.488	2,766,711
2025-09-23	44.010	44.470	43.570	43.810	42.025	3,275,837
2025-09-22	43.570	43.780	43.220	43.480	41.708	4,016,829
2025-09-19	44.315	44.400	43.200	43.820	42.035	19,817,704
2025-09-18	44.380	44.570	43.740	44.170	42.370	3,417,029
2025-09-17	44.350	45.270	43.930	44.040	42.246	3,334,215
2025-09-16	44.220	44.530	43.575	44.280	42.476	3,386,115
2025-09-15	45.850	45.850	44.405	44.470	42.658	3,905,999
2025-09-12	45.030	45.350	44.220	44.270	42.466	3,339,127
2025-09-11	45.020	45.835	44.930	45.640	43.780	2,898,627
2025-09-10	45.260	45.670	44.890	45.270	43.426	3,530,574
2025-09-09	46.470	46.730	44.855	45.360	43.512	3,359,248
2025-09-08	47.360	47.540	45.490	46.690	44.788	3,329,024
2025-09-05	46.330	47.265	46.190	46.910	44.999	2,339,724
2025-09-04	46.720	46.925	45.420	46.170	44.289	3,809,774
2025-09-03	47.800	47.800	46.711	46.950	45.037	4,490,539
2025-09-02	46.060	47.170	46.035	47.110	45.191	3,312,338
2025-08-29	46.370	47.470	46.290	47.360	45.430	4,320,658
2025-08-28	46.160	46.430	45.490	46.390	44.500	3,503,629
2025-08-27	45.810	45.965	45.270	45.660	43.800	4,069,338
2025-08-26	44.755	46.415	44.755	46.300	44.414	4,953,674
2025-08-25	45.540	45.940	45.350	45.930	44.059	2,931,148
2025-08-22	43.800	45.930	43.780	45.700	43.838	4,851,315
2025-08-21	42.420	43.920	42.250	43.690	41.910	5,988,441
2025-08-20	43.010	43.075	41.940	41.950	40.241	7,698,822
2025-08-19	43.040	43.790	42.890	43.170	41.411	4,854,602
2025-08-18	42.620	42.980	42.470	42.920	41.171	4,230,382
2025-08-15	43.300	43.340	42.340	42.690	40.951	4,460,551
2025-08-14	44.770	44.820	43.620	43.720	41.525	2,929,519
2025-08-13	44.300	45.155	44.000	45.120	42.855	2,389,687
2025-08-12	43.355	44.369	43.155	44.270	42.048	6,080,606
2025-08-11	43.700	43.880	43.030	43.420	41.240	2,339,216
2025-08-08	43.890	44.010	43.255	43.630	41.440	2,797,273

← NewerPage 5 of 29 · 1,713 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.