Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	43.570	43.920	43.110	43.800	41.601	3,363,998
2025-08-06	43.760	43.840	42.600	42.630	40.490	4,820,131
2025-08-05	44.150	44.340	43.630	44.170	41.953	3,325,046
2025-08-04	44.540	44.675	43.835	44.060	41.848	2,472,459
2025-08-01	44.490	44.745	43.690	44.350	42.124	4,016,515
2025-07-31	45.560	46.820	44.301	44.380	42.152	7,855,568
2025-07-30	45.620	48.300	45.620	47.360	44.983	7,226,527
2025-07-29	48.675	48.800	47.910	48.200	45.780	3,021,360
2025-07-28	48.810	49.015	48.180	48.530	46.094	3,006,350
2025-07-25	48.870	48.900	47.640	48.850	46.398	3,098,021
2025-07-24	47.620	48.340	47.495	48.030	45.619	3,085,400
2025-07-23	46.780	48.120	46.760	47.810	45.410	3,384,381
2025-07-22	44.910	46.350	44.540	46.240	43.919	4,732,915
2025-07-21	45.290	45.860	45.150	45.440	43.159	2,404,720
2025-07-18	45.800	46.000	44.600	44.860	42.608	2,982,503
2025-07-17	45.020	46.210	44.910	46.080	43.767	2,920,586
2025-07-16	45.500	46.030	45.110	45.870	43.567	2,491,956
2025-07-15	46.640	46.680	45.335	45.400	43.121	2,492,132
2025-07-14	46.760	46.970	46.380	46.390	44.061	1,510,347
2025-07-11	46.730	47.295	46.730	47.200	44.831	1,852,615
2025-07-10	47.540	48.240	46.850	48.020	45.609	3,103,772
2025-07-09	47.140	47.460	46.880	47.240	44.869	2,378,483
2025-07-08	47.020	47.660	46.660	47.120	44.755	3,021,127
2025-07-07	47.165	47.620	46.520	46.840	44.489	6,041,838
2025-07-03	47.300	48.095	47.130	48.030	45.619	3,591,479
2025-07-02	45.910	47.230	45.870	47.180	44.812	4,858,757
2025-07-01	44.660	46.150	44.095	45.850	43.548	2,872,801
2025-06-30	42.745	43.210	42.445	43.150	40.984	3,376,999
2025-06-27	42.930	43.455	42.740	43.060	40.898	7,720,458
2025-06-26	42.970	43.005	42.220	42.680	40.537	4,795,998
2025-06-25	43.060	43.420	41.650	42.480	40.348	8,211,200
2025-06-24	43.430	43.660	42.850	43.500	41.316	2,362,783
2025-06-23	41.760	42.495	41.340	42.420	40.291	3,735,591
2025-06-20	43.240	43.280	42.330	42.350	40.224	11,210,139
2025-06-18	42.750	42.820	42.285	42.390	40.262	3,237,609
2025-06-17	42.880	43.580	42.660	42.790	40.642	3,126,217
2025-06-16	43.290	43.810	42.910	43.250	41.079	3,855,746
2025-06-13	42.150	42.960	41.750	41.980	39.873	3,757,178
2025-06-12	42.950	43.300	42.690	43.000	40.841	2,557,854
2025-06-11	43.560	43.850	43.112	43.390	41.212	1,940,018
2025-06-10	44.090	44.185	43.575	43.810	41.611	2,011,681
2025-06-09	43.770	44.200	43.460	43.990	41.782	2,644,327
2025-06-06	43.720	43.755	42.981	43.320	41.145	1,561,945
2025-06-05	42.730	43.520	42.350	43.070	40.908	2,197,208
2025-06-04	42.895	43.120	42.590	42.590	40.452	2,804,230
2025-06-03	42.190	43.050	41.880	42.810	40.661	2,934,497
2025-06-02	43.330	43.340	42.000	42.620	40.480	3,091,370
2025-05-30	43.260	43.390	42.640	43.330	41.155	5,468,171
2025-05-29	44.460	44.460	43.430	43.910	41.706	2,226,035
2025-05-28	44.160	44.200	43.470	43.510	41.326	3,040,589
2025-05-27	44.780	44.780	44.130	44.390	42.162	3,327,874
2025-05-23	43.690	44.330	43.600	43.740	41.544	2,015,661
2025-05-22	44.140	44.810	43.850	44.480	42.247	2,723,354
2025-05-21	45.570	45.700	44.470	44.490	42.257	2,433,656
2025-05-20	46.220	46.400	45.750	45.940	43.634	2,059,713
2025-05-19	46.150	46.600	45.780	46.390	44.061	2,472,255
2025-05-16	46.010	46.770	45.880	46.640	44.299	3,141,947
2025-05-15	46.440	47.130	46.210	46.630	43.880	4,180,916
2025-05-14	45.940	46.783	45.045	46.610	43.861	5,151,614
2025-05-13	45.550	46.330	45.180	45.980	43.268	4,318,784

← NewerPage 6 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.