James Hardie Industries Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 51.700 | 52.350 | 51.410 | 51.650 | 50.437 | 1,194,838 |
| 2021-10-28 | 51.260 | 52.160 | 51.260 | 51.870 | 50.652 | 700,630 |
| 2021-10-27 | 52.500 | 52.580 | 50.850 | 51.430 | 50.222 | 990,662 |
| 2021-10-26 | 52.580 | 53.110 | 52.330 | 52.520 | 51.286 | 611,929 |
| 2021-10-25 | 52.600 | 52.830 | 52.090 | 52.380 | 51.150 | 569,142 |
| 2021-10-22 | 51.810 | 52.880 | 51.770 | 52.510 | 51.277 | 1,487,925 |
| 2021-10-21 | 51.200 | 52.120 | 50.870 | 51.900 | 50.681 | 798,812 |
| 2021-10-20 | 50.950 | 51.500 | 50.590 | 51.030 | 49.831 | 841,992 |
| 2021-10-19 | 50.070 | 51.050 | 50.070 | 50.390 | 49.206 | 827,292 |
| 2021-10-18 | 49.900 | 50.330 | 49.420 | 50.070 | 48.894 | 697,661 |
| 2021-10-15 | 49.900 | 50.000 | 49.110 | 49.470 | 48.308 | 731,630 |
| 2021-10-14 | 47.790 | 49.140 | 47.550 | 48.820 | 47.673 | 1,091,484 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-26 | 0.4317 EUR |
| 2021-11-18 | 0.5756 EUR |
| 2021-02-18 | 1.0073 EUR |
| 2019-11-15 | 0.1468 EUR |
| 2019-06-05 | 0.3728 EUR |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.