Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	45.550	46.330	45.180	45.980	43.268	4,318,784
2025-05-12	45.170	46.800	44.070	45.000	42.346	5,216,155
2025-05-09	41.770	41.950	41.200	41.900	39.429	3,304,412
2025-05-08	41.065	41.970	40.580	41.700	39.241	4,211,515
2025-05-07	40.020	40.390	39.745	40.000	37.641	3,318,263
2025-05-06	39.050	39.720	38.920	39.560	37.227	3,262,380
2025-05-05	40.360	40.680	38.965	39.620	37.283	2,784,544
2025-05-02	41.220	41.780	40.730	41.280	38.845	2,310,293
2025-05-01	41.440	42.180	40.410	40.470	38.083	2,989,154
2025-04-30	41.230	42.220	40.570	42.020	39.542	4,614,404
2025-04-29	42.400	42.820	41.940	42.350	39.852	2,403,474
2025-04-28	42.390	43.390	42.080	42.550	40.040	3,121,082
2025-04-25	42.600	42.640	41.820	42.230	39.739	2,089,404
2025-04-24	41.280	42.690	41.240	42.450	39.946	4,821,419
2025-04-23	41.955	43.540	41.580	41.920	39.448	4,555,932
2025-04-22	41.030	42.030	40.570	41.540	39.090	2,980,194
2025-04-21	41.100	41.350	40.350	40.780	38.375	2,546,146
2025-04-17	40.870	41.770	40.780	41.350	38.911	3,693,719
2025-04-16	41.120	41.340	40.316	40.770	38.365	2,943,648
2025-04-15	41.410	42.130	40.950	41.110	38.685	3,062,326
2025-04-14	41.930	41.950	40.810	41.440	38.996	2,737,664
2025-04-11	39.200	41.030	38.410	40.800	38.394	4,376,934
2025-04-10	41.240	41.450	39.210	40.270	37.895	4,721,141
2025-04-09	37.850	42.950	37.010	42.680	40.163	6,367,293
2025-04-08	40.720	40.890	37.480	38.190	35.938	5,064,728
2025-04-07	38.440	41.510	37.760	39.410	37.086	7,017,433
2025-04-04	40.860	42.240	39.220	41.060	38.638	5,923,497
2025-04-03	44.200	44.600	42.580	42.710	40.191	6,127,756
2025-04-02	45.100	47.120	45.050	47.060	44.284	3,665,618
2025-04-01	45.280	45.630	44.300	45.620	42.929	4,611,674
2025-03-31	43.950	45.230	43.530	45.060	42.402	4,922,614
2025-03-28	45.570	46.070	44.210	44.510	41.885	4,134,893
2025-03-27	44.145	45.650	43.985	45.400	42.722	4,020,789
2025-03-26	45.250	45.560	44.700	45.280	42.609	3,623,175
2025-03-25	45.300	46.240	44.630	45.570	42.882	5,386,494
2025-03-24	44.520	45.150	44.370	45.020	42.365	3,994,545
2025-03-21	44.980	45.210	44.050	44.210	41.603	9,219,578
2025-03-20	45.790	46.010	45.500	45.710	43.014	2,364,039
2025-03-19	44.850	46.300	44.780	46.000	43.287	4,090,312
2025-03-18	45.100	45.330	44.620	45.070	42.412	3,581,464
2025-03-17	45.130	45.685	45.080	45.240	42.572	4,402,940
2025-03-14	44.090	44.620	43.890	44.270	41.659	2,311,529
2025-03-13	43.970	44.470	43.230	43.430	40.869	2,990,503
2025-03-12	44.855	45.180	44.120	44.250	41.640	3,976,403
2025-03-11	43.760	44.210	42.820	43.560	40.991	3,938,809
2025-03-10	45.490	45.670	43.000	43.190	40.643	5,140,905
2025-03-07	46.780	46.870	45.100	46.530	43.786	4,032,589
2025-03-06	47.260	48.160	46.525	46.740	43.983	4,603,420
2025-03-05	48.700	49.495	48.030	48.290	45.442	4,807,394
2025-03-04	48.940	49.110	46.460	46.690	43.936	5,965,096
2025-03-03	53.050	53.250	49.980	50.100	47.145	3,654,906
2025-02-28	51.060	52.160	50.880	52.070	48.999	4,287,723
2025-02-27	53.620	53.700	51.670	51.690	48.641	2,432,979
2025-02-26	52.700	53.785	52.430	53.520	50.363	3,626,085
2025-02-25	53.900	54.000	52.070	52.990	49.865	3,734,658
2025-02-24	53.960	54.000	52.970	53.850	50.674	3,425,680
2025-02-21	53.610	53.960	53.000	53.160	50.025	2,517,009
2025-02-20	55.130	55.160	53.080	54.100	50.909	2,850,236
2025-02-19	54.700	55.485	54.320	55.320	52.057	2,539,691
2025-02-18	53.800	55.345	53.665	55.300	52.038	3,193,279

← NewerPage 7 of 15 · 894 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.