Smurfit Westrock plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	40.880	42.520	40.880	42.430	42.430	5,684,433
2026-10-21	41.380	42.180	40.790	41.460	41.460	4,380,584
2026-10-20	41.080	41.803	40.000	41.190	41.190	5,293,494
2026-10-19	41.490	41.980	40.830	40.840	40.840	4,593,901
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.