James Hardie Industries Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 26.200 | 26.235 | 25.610 | 25.810 | 25.810 | 3,919,224 |
| 2025-11-11 | 26.150 | 26.470 | 25.860 | 26.200 | 26.200 | 6,661,384 |
| 2025-11-10 | 26.250 | 26.510 | 26.080 | 26.470 | 26.470 | 4,839,315 |
| 2025-11-07 | 26.550 | 27.000 | 25.900 | 26.120 | 26.120 | 6,196,094 |
| 2025-11-06 | 24.420 | 26.780 | 24.410 | 25.750 | 25.750 | 17,647,295 |
| 2025-11-05 | 29.800 | 29.800 | 28.600 | 29.480 | 29.480 | 2,990,391 |
| 2025-11-04 | 31.250 | 31.500 | 30.470 | 30.470 | 30.470 | 1,563,186 |
| 2025-11-03 | 32.190 | 32.210 | 31.610 | 31.680 | 31.680 | 1,204,360 |
| 2025-10-31 | 32.450 | 32.710 | 32.150 | 32.210 | 32.210 | 1,904,947 |
| 2025-10-30 | 32.500 | 32.960 | 32.280 | 32.830 | 32.830 | 2,824,006 |
| 2025-10-29 | 34.150 | 34.250 | 33.600 | 33.870 | 33.870 | 685,068 |
| 2025-10-28 | 34.250 | 35.240 | 33.820 | 34.150 | 34.150 | 1,677,257 |
| 2025-10-27 | 34.780 | 34.800 | 34.150 | 34.150 | 34.150 | 1,079,020 |
| 2025-10-24 | 33.590 | 34.310 | 33.590 | 34.130 | 34.130 | 3,239,659 |
| 2025-10-23 | 33.050 | 33.510 | 32.930 | 33.410 | 33.410 | 1,707,288 |
← NewerPage 5 of 5 · 255 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.