Smurfit Westrock plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 41.620 | 42.255 | 41.030 | 41.160 | 41.160 | 7,291,448 |
| 2026-10-15 | 41.590 | 42.180 | 40.265 | 41.240 | 41.240 | 5,560,532 |
| 2026-10-14 | 40.830 | 41.205 | 40.380 | 40.750 | 40.750 | 2,776,697 |
| 2026-10-13 | 41.400 | 41.825 | 40.855 | 41.450 | 41.450 | 2,458,331 |
| 2026-10-12 | 40.980 | 41.545 | 40.910 | 41.070 | 41.070 | 2,446,608 |
| 2026-10-09 | 40.890 | 41.560 | 40.700 | 41.290 | 41.290 | 2,494,504 |
| 2026-10-08 | 40.810 | 41.530 | 40.350 | 41.450 | 41.450 | 5,178,766 |
| 2026-10-07 | 41.910 | 41.940 | 41.080 | 41.290 | 41.290 | 3,627,584 |
| 2026-10-06 | 42.320 | 42.880 | 42.215 | 42.390 | 42.390 | 2,736,746 |
| 2026-10-05 | 42.140 | 42.705 | 41.695 | 42.410 | 42.410 | 3,612,048 |
| 2026-10-02 | 43.640 | 43.820 | 42.510 | 42.540 | 42.540 | 4,856,290 |
| 2026-10-01 | 43.670 | 43.670 | 42.000 | 43.040 | 43.040 | 5,197,871 |
| 2026-09-30 | 44.450 | 44.875 | 44.100 | 44.100 | 44.100 | 5,253,677 |
| 2026-09-29 | 44.830 | 45.090 | 44.140 | 44.380 | 44.380 | 3,309,146 |
| 2026-09-28 | 45.670 | 46.200 | 44.925 | 45.070 | 45.070 | 5,268,870 |
| 2026-09-25 | 46.540 | 46.670 | 45.900 | 46.410 | 46.410 | 3,232,920 |
| 2026-09-24 | 46.280 | 46.675 | 44.930 | 46.000 | 46.000 | 5,054,225 |
| 2026-09-23 | 46.890 | 47.290 | 46.330 | 46.490 | 46.490 | 4,530,721 |
| 2026-09-22 | 46.310 | 46.690 | 45.650 | 46.450 | 46.450 | 3,379,587 |
| 2026-09-21 | 45.520 | 46.450 | 45.400 | 45.410 | 45.410 | 3,684,504 |
| 2026-09-18 | 45.200 | 45.385 | 44.180 | 44.330 | 44.330 | 8,943,632 |
| 2026-09-17 | 45.470 | 46.040 | 44.889 | 45.480 | 45.480 | 4,501,670 |
| 2026-09-16 | 44.370 | 45.690 | 43.900 | 44.580 | 44.580 | 5,483,031 |
| 2026-09-15 | 44.060 | 44.200 | 43.280 | 43.710 | 43.710 | 5,051,644 |
| 2026-09-14 | 43.650 | 44.165 | 42.870 | 43.750 | 43.750 | 4,049,558 |
| 2026-09-11 | 42.940 | 43.390 | 42.460 | 43.220 | 43.220 | 3,971,987 |
| 2026-09-10 | 41.980 | 42.830 | 41.700 | 42.210 | 42.210 | 2,759,969 |
| 2026-09-09 | 44.190 | 44.190 | 42.190 | 42.200 | 42.200 | 3,153,627 |
| 2026-09-08 | 45.920 | 45.920 | 44.210 | 44.260 | 44.260 | 3,800,120 |
| 2026-09-04 | 45.270 | 46.260 | 44.960 | 45.830 | 45.830 | 2,736,880 |
| 2026-09-03 | 45.700 | 46.015 | 44.410 | 45.260 | 45.260 | 3,014,100 |
| 2026-09-02 | 45.480 | 46.680 | 45.140 | 45.360 | 45.360 | 3,695,214 |
| 2026-09-01 | 46.620 | 46.840 | 45.345 | 45.430 | 45.430 | 8,187,625 |
| 2026-08-31 | 47.350 | 48.000 | 46.665 | 46.900 | 46.900 | 5,529,458 |
| 2026-08-28 | 49.010 | 49.430 | 47.765 | 48.290 | 48.290 | 3,979,803 |
| 2026-08-27 | 49.080 | 49.550 | 48.590 | 48.630 | 48.630 | 6,381,385 |
| 2026-08-26 | 49.830 | 50.520 | 49.380 | 49.560 | 49.560 | 3,390,741 |
| 2026-08-25 | 49.380 | 49.590 | 48.200 | 49.430 | 49.430 | 3,180,659 |
| 2026-08-24 | 49.590 | 50.150 | 48.660 | 48.690 | 48.690 | 4,692,576 |
| 2026-08-21 | 48.710 | 49.630 | 48.250 | 49.390 | 49.390 | 3,810,056 |
| 2026-08-20 | 47.890 | 49.435 | 47.730 | 48.190 | 48.190 | 5,625,789 |
| 2026-08-19 | 47.690 | 48.770 | 47.205 | 48.710 | 48.710 | 5,406,959 |
| 2026-08-18 | 47.650 | 48.050 | 47.230 | 47.300 | 47.300 | 2,705,415 |
| 2026-08-17 | 49.530 | 49.530 | 47.780 | 47.810 | 47.810 | 3,986,203 |
| 2026-08-14 | 49.570 | 49.660 | 49.000 | 49.250 | 49.250 | 4,917,724 |
| 2026-08-13 | 49.660 | 50.190 | 49.280 | 50.020 | 49.568 | 4,194,741 |
| 2026-08-12 | 49.810 | 49.930 | 48.250 | 49.250 | 48.805 | 3,332,143 |
| 2026-08-11 | 48.020 | 49.690 | 47.160 | 49.620 | 49.172 | 6,415,935 |
| 2026-08-10 | 47.840 | 47.910 | 47.230 | 47.590 | 47.160 | 3,449,551 |
| 2026-08-07 | 47.100 | 48.310 | 46.655 | 48.280 | 47.844 | 3,365,272 |
| 2026-08-06 | 48.000 | 48.110 | 46.710 | 46.930 | 46.506 | 3,867,191 |
| 2026-08-05 | 48.480 | 48.830 | 47.950 | 48.470 | 48.032 | 4,210,268 |
| 2026-08-04 | 47.350 | 48.640 | 46.820 | 48.520 | 48.082 | 4,433,386 |
| 2026-08-03 | 46.760 | 47.150 | 45.565 | 46.880 | 46.456 | 4,543,220 |
| 2026-07-31 | 47.510 | 48.310 | 45.290 | 45.970 | 45.555 | 6,943,877 |
| 2026-07-30 | 48.370 | 48.380 | 46.840 | 47.520 | 47.091 | 4,703,077 |
| 2026-07-29 | 47.460 | 48.670 | 46.875 | 48.260 | 47.824 | 6,065,779 |
| 2026-07-28 | 51.000 | 51.990 | 50.580 | 50.800 | 50.341 | 9,513,706 |
| 2026-07-27 | 49.360 | 50.115 | 48.220 | 50.090 | 49.637 | 8,429,935 |
| 2026-07-24 | 43.550 | 48.700 | 43.550 | 48.560 | 48.121 | 8,935,958 |
Page 1 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.