Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	54.320	54.740	53.415	53.650	50.486	3,550,494
2025-02-13	53.310	55.090	53.310	54.650	51.021	5,575,515
2025-02-12	50.960	51.400	49.280	50.930	47.548	8,145,227
2025-02-11	53.050	53.665	52.800	53.640	50.078	3,467,001
2025-02-10	54.560	54.840	53.450	53.530	49.976	2,656,656
2025-02-07	54.430	54.910	53.800	54.000	50.414	2,654,413
2025-02-06	54.440	55.540	54.230	54.860	51.217	4,815,804
2025-02-05	53.710	54.730	52.970	54.540	50.919	4,785,549
2025-02-04	53.560	54.010	51.820	53.850	50.274	5,063,591
2025-02-03	52.360	53.560	51.585	53.520	49.966	3,946,525
2025-01-31	53.550	54.080	52.820	53.090	49.565	3,145,405
2025-01-30	52.500	53.440	51.960	53.260	49.724	3,788,890
2025-01-29	53.210	54.090	53.025	53.560	50.004	3,587,348
2025-01-28	53.400	54.505	53.210	54.340	50.732	3,363,073
2025-01-27	55.720	55.820	54.730	54.880	51.236	2,430,387
2025-01-24	55.610	56.050	55.200	56.020	52.300	2,185,594
2025-01-23	55.540	55.830	54.855	55.270	51.600	2,035,446
2025-01-22	54.820	55.390	54.320	55.350	51.675	4,492,177
2025-01-21	53.800	55.410	53.690	54.990	51.339	3,979,527
2025-01-17	51.890	53.240	51.890	52.960	49.443	2,722,620
2025-01-16	52.380	53.040	51.910	52.220	48.753	2,887,521
2025-01-15	53.300	53.970	52.410	52.950	49.434	2,651,386
2025-01-14	52.530	53.110	52.130	52.930	49.415	2,276,270
2025-01-13	51.770	52.180	51.330	52.160	48.697	1,908,063
2025-01-10	52.090	52.140	51.400	51.770	48.332	2,242,332
2025-01-08	51.050	52.260	50.860	51.930	48.482	2,316,513
2025-01-07	53.040	53.040	51.605	52.110	48.650	3,565,358
2025-01-06	52.700	53.635	52.660	53.350	49.808	2,760,381
2025-01-03	53.790	53.960	52.290	52.300	48.827	2,619,327
2025-01-02	54.110	54.180	52.970	53.600	50.041	3,365,965
2024-12-31	53.870	54.145	53.645	53.860	50.284	2,559,565
2024-12-30	54.290	54.350	53.010	53.620	50.060	2,442,804
2024-12-27	53.960	54.470	53.850	54.350	50.741	2,612,292
2024-12-26	54.400	54.780	54.050	54.150	50.554	1,543,081
2024-12-24	54.060	54.560	53.890	54.530	50.909	1,009,502
2024-12-23	53.040	53.980	52.715	53.930	50.349	3,253,703
2024-12-20	51.140	53.360	50.925	53.280	49.742	10,253,463
2024-12-19	52.130	52.450	51.160	51.180	47.782	3,318,839
2024-12-18	53.940	54.270	51.700	51.740	48.304	4,314,529
2024-12-17	54.340	54.576	53.800	53.930	50.349	4,341,440
2024-12-16	54.080	54.980	53.685	54.700	51.068	4,670,439
2024-12-13	53.600	53.860	53.150	53.730	50.162	2,440,098
2024-12-12	52.890	53.830	52.620	53.450	49.901	4,059,983
2024-12-11	53.730	53.730	52.840	53.480	49.929	2,543,508
2024-12-10	53.450	53.915	52.965	53.430	49.882	3,202,158
2024-12-09	55.010	55.180	54.110	54.340	50.732	2,568,238
2024-12-06	54.790	54.950	54.440	54.610	50.984	1,633,315
2024-12-05	54.690	54.850	54.080	54.770	51.133	2,428,914
2024-12-04	55.500	55.500	54.330	54.570	50.947	2,891,899
2024-12-03	55.310	55.400	54.600	55.220	51.553	2,630,069
2024-12-02	55.060	55.320	54.420	55.110	51.451	3,050,149
2024-11-29	54.230	55.050	54.200	55.020	51.367	2,145,337
2024-11-27	54.450	55.280	54.140	54.760	51.124	3,037,746
2024-11-26	55.940	56.075	54.960	55.530	51.843	2,552,030
2024-11-25	56.420	56.760	55.620	56.250	52.515	6,532,950
2024-11-22	56.500	56.986	56.390	56.640	52.879	3,566,274
2024-11-21	54.620	56.390	54.400	56.370	52.627	4,499,799
2024-11-20	53.000	55.800	52.570	55.700	52.001	7,857,385
2024-11-19	52.670	53.300	52.110	53.160	49.630	2,871,220
2024-11-18	50.820	53.490	50.410	53.440	49.892	4,036,737

← NewerPage 8 of 29 · 1,714 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.