Smurfit Westrock plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	49.760	51.720	49.745	51.660	48.230	3,028,239
2024-11-14	50.710	50.790	49.960	50.350	46.724	5,760,216
2024-11-13	50.400	51.050	50.240	50.990	47.318	2,834,298
2024-11-12	51.390	51.630	50.640	50.660	47.012	2,942,111
2024-11-11	52.830	52.830	51.990	52.310	48.543	1,949,133
2024-11-08	52.790	53.130	52.000	52.390	48.617	3,590,553
2024-11-07	52.850	53.740	52.800	53.450	49.601	2,977,352
2024-11-06	53.700	54.320	51.990	53.210	49.378	4,702,725
2024-11-05	51.730	52.655	51.650	51.820	48.088	4,263,207
2024-11-04	51.420	51.990	51.200	51.750	48.023	4,212,767
2024-11-01	50.990	51.520	50.530	51.460	47.754	3,613,467
2024-10-31	51.370	52.760	51.240	51.500	47.791	6,137,154
2024-10-30	47.060	50.890	46.960	50.070	46.464	7,886,364
2024-10-29	45.050	45.140	44.440	44.710	41.490	4,465,495
2024-10-28	45.450	45.920	45.000	45.290	42.028	3,511,034
2024-10-25	46.170	46.210	45.515	45.840	42.539	2,392,440
2024-10-24	46.800	46.850	45.540	45.860	42.557	2,135,172
2024-10-23	45.500	46.715	45.370	46.650	43.290	3,394,914
2024-10-22	44.360	44.650	43.980	44.540	41.332	1,987,160
2024-10-21	44.390	44.440	43.900	44.200	41.017	2,243,118
2024-10-18	44.170	44.530	43.490	44.350	41.156	6,080,360
2024-10-17	43.740	43.920	43.060	43.420	40.293	5,411,124
2024-10-16	43.950	45.420	43.850	45.390	42.121	5,656,401
2024-10-15	44.200	44.675	43.700	44.440	41.239	5,012,351
2024-10-14	45.190	45.400	44.955	45.290	42.028	2,362,554
2024-10-11	45.450	46.050	45.320	45.600	42.316	1,936,256
2024-10-10	45.820	45.920	45.020	45.400	42.130	3,571,497
2024-10-09	46.270	46.750	46.060	46.060	42.743	2,617,925
2024-10-08	45.900	46.360	45.380	46.120	42.799	2,683,734
2024-10-07	46.340	46.555	45.620	46.450	43.105	3,356,157
2024-10-04	46.940	47.020	46.220	46.760	43.392	1,919,738
2024-10-03	47.330	47.480	46.600	46.630	43.272	3,322,589
2024-10-02	48.460	48.775	47.780	47.830	44.385	3,020,023
2024-10-01	49.740	49.850	48.640	48.770	45.258	4,199,352
2024-09-30	50.250	50.425	49.165	49.420	45.861	5,572,733
2024-09-27	50.000	50.600	49.610	50.090	46.483	3,874,772
2024-09-26	48.720	49.745	48.580	49.510	45.944	5,066,839
2024-09-25	48.230	48.540	47.270	47.800	44.358	4,339,426
2024-09-24	46.710	47.550	46.620	47.500	44.079	2,795,841
2024-09-23	47.190	47.300	46.270	46.740	43.374	2,890,015
2024-09-20	48.460	48.510	46.970	47.410	43.996	19,056,698
2024-09-19	49.000	49.430	48.280	49.020	45.490	3,846,691
2024-09-18	47.440	48.565	47.170	47.860	44.413	4,135,351
2024-09-17	46.900	47.830	46.690	47.330	43.921	4,550,665
2024-09-16	44.710	46.800	44.705	46.730	43.365	6,043,035
2024-09-13	44.670	45.880	44.590	44.920	41.685	3,634,469
2024-09-12	43.660	44.650	43.640	44.590	41.379	4,026,750
2024-09-11	42.860	43.740	42.430	43.530	40.395	4,936,586
2024-09-10	44.680	44.720	43.110	43.320	40.200	4,092,006
2024-09-09	45.110	45.300	44.125	44.470	41.267	4,549,857
2024-09-06	45.130	45.615	44.380	44.720	41.499	3,739,985
2024-09-05	45.820	46.300	45.000	45.340	42.075	3,258,789
2024-09-04	45.080	46.160	45.080	45.570	42.288	5,056,877
2024-09-03	46.320	46.560	45.410	45.700	42.409	5,512,473
2024-08-30	46.970	47.590	46.925	47.420	44.005	6,225,696
2024-08-29	47.200	47.250	46.670	47.170	43.773	3,098,368
2024-08-28	46.360	47.486	46.360	47.070	43.680	4,958,188
2024-08-27	46.260	46.900	45.860	46.890	43.513	4,821,068
2024-08-26	45.550	46.520	45.430	46.180	42.854	4,700,882
2024-08-23	44.610	45.390	44.455	45.330	42.065	3,891,008

← NewerPage 9 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.