Smurfit Westrock plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-23 | 43.990 | 44.710 | 43.080 | 43.710 | 43.315 | 4,229,685 |
← NewerPage 2 of 2 · 65 trading days
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.