Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

JHX Historical Prices

James Hardie Industries plc · daily open, high, low, close & volume

Trading days
249
Period high
31.43
Period low
16.46
Period change
+33.20%
DateOpenHighLowCloseChangeVolume
Oct 30, 202627.1427.3226.8427.24+1.11%7,340,510
Oct 29, 202626.2227.3826.0626.94+3.38%9,238,456
Oct 28, 202626.4926.5925.9026.06-0.99%5,725,804
Oct 27, 202626.1326.4625.8626.32+1.15%9,460,229
Oct 26, 202626.0826.3825.9026.02-0.50%4,061,183
Oct 23, 202626.4626.6625.9326.15-1.47%5,593,605
Oct 22, 202626.1226.8926.1226.54+0.91%10,738,046
Oct 21, 202626.4426.5526.0226.30-0.57%7,876,352
Oct 20, 202625.7526.5825.7126.45+3.52%6,765,239
Oct 19, 202625.9526.0025.5125.55-1.05%6,430,035
Oct 16, 202626.1326.5225.5525.82-0.31%7,126,952
Oct 15, 202624.8526.0424.8525.90+5.37%8,948,649
Oct 14, 202624.3524.7023.7324.58-0.36%8,815,901
Oct 13, 202624.7925.0924.4224.67-0.36%5,683,822
Oct 12, 202624.9825.2724.7524.76-1.43%5,103,433
Oct 9, 202625.2125.2624.5525.12-0.12%5,550,773
Oct 8, 202623.9225.1823.9225.15+2.19%7,264,254
Oct 7, 202625.1325.1324.4424.61-3.60%10,657,423
Oct 6, 202625.4225.8625.2425.53+1.31%7,785,902
Oct 5, 202624.8525.4124.6925.20+0.84%5,993,098
Oct 2, 202625.5025.6424.9524.99-0.83%6,270,680
Oct 1, 202624.7725.3524.5025.20-0.43%6,700,042
Sep 30, 202625.2825.7825.2225.31+0.84%8,758,317
Sep 29, 202625.4025.8424.6225.10-1.14%10,920,784
Sep 28, 202625.2926.1425.1425.39-2.72%14,985,785
Sep 25, 202626.3526.3925.7026.10+0.00%8,227,792
Sep 24, 202626.6826.8125.6726.10-2.79%12,020,309
Sep 23, 202626.9827.4426.6626.85-1.79%10,560,123
Sep 22, 202626.6427.3826.5927.34+2.59%16,325,650
Sep 21, 202626.3026.7525.5526.65+3.21%16,273,353
Sep 18, 202625.8926.0725.3325.82-0.35%71,117,151
Sep 17, 202627.4727.5725.8825.91-3.46%15,959,624
Sep 16, 202626.8428.0226.4526.84-0.81%17,655,938
Sep 15, 202627.7528.0026.5527.06-4.48%12,604,363
Sep 14, 202627.9928.7027.8928.33-0.49%6,988,408
Sep 11, 202628.4028.7727.9928.47+0.99%9,737,400
Sep 10, 202628.2928.8228.1028.19-2.49%8,826,387
Sep 9, 202629.3829.7128.8428.91-3.18%7,379,498
Sep 8, 202631.2531.4329.7429.86-1.74%12,533,134
Sep 4, 202629.5130.4329.4130.39+2.56%8,276,733
Sep 3, 202628.9429.6428.6629.63+4.11%5,719,930
Sep 2, 202628.5428.8628.1628.46-4.21%6,680,901
Aug 31, 202629.7529.9229.4329.71-0.74%18,704,703
Aug 28, 202630.0130.1129.4929.93+0.54%3,574,902
Aug 27, 202629.7030.3229.7029.77-1.26%3,721,649
Aug 26, 202630.4430.5230.0230.15-0.63%3,005,878
Aug 25, 202630.7830.8230.2530.34+0.46%3,327,736
Aug 24, 202630.5030.5229.8630.20-0.76%4,557,239
Aug 21, 202631.0031.0330.0930.43+1.33%5,229,040
Aug 20, 202629.8130.3229.5730.03-0.56%4,074,809
Aug 19, 202630.0030.5129.8630.20+3.11%5,254,979
Aug 18, 202630.2430.4129.2829.29-3.75%5,656,494
Aug 17, 202631.3431.3430.1730.43-1.97%5,657,837
Aug 14, 202630.9331.3030.6731.04+0.49%5,251,389
Aug 13, 202630.8431.3630.6330.89+0.10%4,794,358
Aug 12, 202631.2131.2430.3530.86-0.71%5,451,765
Aug 11, 202630.6831.1730.5031.08+2.14%5,263,990
Aug 10, 202630.6330.9830.2930.43+0.66%6,298,826
Aug 7, 202629.9330.7329.5930.23+7.96%12,183,099
Aug 6, 202628.3728.6527.8528.00-1.27%10,514,841
Aug 5, 202628.3728.6128.1628.36+0.00%10,990,331
Aug 4, 202627.8628.4127.4428.36+2.49%7,374,928
Aug 3, 202627.0027.8026.8027.67+5.25%7,384,025
Jul 31, 202626.6226.7625.8226.29-0.68%5,702,109
Jul 30, 202626.4026.6325.8226.47+1.07%5,677,270
Jul 29, 202626.4026.8425.9526.19-2.60%10,647,499
Jul 28, 202626.8727.4926.7126.89+0.86%8,344,718
Jul 27, 202627.0227.2526.3926.66+0.45%5,297,996
Jul 24, 202626.2126.5425.5126.54+2.63%10,245,734
Jul 23, 202625.5926.2325.1825.86+4.36%12,928,348
Jul 22, 202624.8525.2624.5724.78-0.48%6,233,822
Jul 21, 202625.3825.3824.4324.90-0.32%9,603,751
Jul 20, 202625.8725.9324.9724.98-3.25%4,493,979
Jul 17, 202625.8926.8025.7525.82-4.23%6,185,080
Jul 16, 202626.2227.0926.2126.96+2.51%7,318,419
Jul 15, 202625.7426.4325.6126.30+2.02%4,958,337
Jul 14, 202625.8126.0825.3325.78+6.13%8,810,925
Jul 13, 202624.7125.0424.0624.29-2.02%6,572,100
Jul 10, 202624.5024.9624.3524.79+1.14%5,242,874
Jul 9, 202624.5024.8624.2724.51+1.03%4,085,501
Jul 8, 202624.7024.7023.8624.26-3.15%6,971,399
Jul 7, 202625.6925.7124.7925.05-2.22%6,460,505
Jul 6, 202626.0026.1725.4825.62-0.74%4,132,917
Jul 2, 202625.6626.4225.4725.81+0.39%4,484,385
Jul 1, 202625.6825.9325.5225.71-1.80%5,735,489
Jun 30, 202626.5026.5526.0026.18-0.91%5,139,855
Jun 29, 202626.1126.4225.6426.42-0.79%6,649,777
Jun 26, 202625.8926.6825.8226.63+2.34%11,047,876
Jun 25, 202625.9326.7025.6126.02+0.77%8,923,728
Jun 24, 202624.0426.1124.0425.82+6.34%9,050,681
Jun 23, 202624.0724.7224.0724.28-0.94%7,842,131
Jun 22, 202624.5224.7224.1524.51-1.45%6,921,123
Jun 18, 202625.1125.5324.6924.87+1.14%11,251,511
Jun 17, 202625.5526.1424.4724.59-4.06%11,478,651
Jun 16, 202625.3525.7925.2525.63+1.83%11,158,522
Jun 15, 202625.0025.3524.9425.17+4.31%9,442,695
Jun 12, 202623.6824.4023.5424.13+1.00%6,867,274
Jun 11, 202622.1123.9122.1123.89+8.54%9,538,703
Jun 10, 202623.1723.3622.0022.01-5.25%5,990,967
Jun 9, 202622.8123.3622.3923.23+3.29%10,471,399
Jun 8, 202622.5222.6822.1222.49-0.75%7,368,411
Jun 5, 202622.9023.2122.3522.66-3.12%8,102,287
Jun 4, 202623.3423.7023.1523.39+1.04%5,140,212
Jun 3, 202622.8623.2622.8023.15+0.26%4,140,423
Jun 2, 202622.9123.3322.9023.09+0.70%6,222,302
Jun 1, 202623.0023.2722.4322.93-1.50%9,468,015
May 29, 202622.8723.3922.7723.28+1.35%7,269,238
May 28, 202622.2823.2022.1222.97+0.88%8,360,268
May 27, 202622.0223.0521.8222.77+6.01%11,399,804
May 26, 202621.0221.6920.9121.48+3.47%10,497,015
May 22, 202620.6520.9520.3020.76-0.24%5,271,002
May 21, 202620.1620.9019.7520.81+1.07%10,523,447
May 20, 202618.8120.6418.5120.59+10.58%17,641,699
May 19, 202619.1819.3218.5518.62-6.05%11,197,936
May 18, 202618.9820.0918.8219.82+2.85%8,497,156
May 15, 202619.0519.5518.7119.27-2.08%9,636,476
May 14, 202620.0520.1019.5719.68-1.65%5,853,274
May 13, 202620.1120.1719.7020.01-0.89%4,500,134
May 12, 202620.2920.3719.7820.19-1.13%4,930,405
May 11, 202620.9820.9820.3120.42-2.67%4,696,740
May 8, 202620.8321.0120.5020.98+2.49%3,572,548
May 7, 202621.5321.9020.4520.47-4.44%7,100,981
May 6, 202620.7621.4520.6421.42+6.30%6,075,065
May 5, 202620.1320.3819.8920.15+1.36%3,983,940
May 4, 202620.4420.5719.6019.88-4.01%4,984,544
May 1, 202621.1221.3220.6920.71-1.33%3,805,924
Apr 30, 202620.6921.2420.6720.99+3.04%8,343,584
Apr 29, 202621.6422.0020.2920.37-6.52%8,496,571
Apr 28, 202622.1022.4021.4321.79-2.07%8,314,021
Apr 27, 202621.9122.4421.6222.25+1.27%5,744,057
Apr 24, 202622.0822.1421.8021.97+0.32%5,430,162
Apr 23, 202621.9522.3621.4221.90-1.88%6,498,955
Apr 22, 202621.9122.4321.9122.32+1.13%8,412,563
Apr 21, 202622.2522.6321.8222.07+0.50%8,426,744
Apr 20, 202621.5922.0621.5121.96+0.97%5,763,330
Apr 17, 202620.6822.2520.4521.75+8.32%13,121,946
Apr 16, 202619.9120.4619.7320.08+0.70%5,628,907
Apr 15, 202621.0121.0219.9319.94-5.99%7,874,289
Apr 14, 202621.3521.4920.9821.21+0.28%5,309,534
Apr 13, 202620.4021.2520.3521.15+0.62%6,106,466
Apr 10, 202620.9621.2120.8021.02+1.30%6,860,989
Apr 9, 202620.0020.9320.0020.75+2.72%4,575,594
Apr 8, 202620.5020.9820.1120.20+7.79%10,931,087
Apr 7, 202618.7718.9218.4318.74-1.47%4,155,935
Apr 6, 202618.4519.1418.4519.02+2.37%4,930,212
Apr 2, 202618.7519.2518.1418.58-3.18%6,868,208
Apr 1, 202619.3319.5919.0619.19+1.32%7,543,751
Mar 31, 202617.9219.1617.9218.94+7.74%12,212,729
Mar 30, 202618.2918.3017.3617.58-2.44%11,861,726
Mar 27, 202618.5418.7418.0018.02-3.58%8,539,053
Mar 26, 202619.1619.5018.6318.69-3.91%5,401,974
Mar 25, 202619.7619.8618.9619.45+0.46%6,066,465
Mar 24, 202619.1119.7318.9419.36-0.82%5,729,694
Mar 23, 202619.6220.1519.4319.52+2.95%6,800,222
Mar 20, 202619.4919.6818.7218.96-2.72%8,887,162
Mar 19, 202619.5519.8119.0119.49-3.32%8,497,624
Mar 18, 202620.2520.4520.0920.16-1.47%6,746,814
Mar 17, 202620.2320.5220.0520.46+2.97%6,515,839
Mar 16, 202619.6620.1019.6519.87+1.17%6,369,765
Mar 13, 202619.8219.9819.3019.64-0.10%6,081,400
Mar 12, 202620.4320.5919.6119.66-4.52%6,780,872
Mar 11, 202620.7721.0520.5120.59-1.25%4,730,625
Mar 10, 202621.4021.5420.8220.85-2.71%4,723,674
Mar 9, 202620.7221.4420.3221.43+1.32%6,523,061
Mar 6, 202621.7021.7020.8221.15-4.34%8,008,705
Mar 5, 202622.1122.7621.8222.11-1.51%7,450,577
Mar 4, 202622.4522.7622.3722.45-1.88%5,040,752
Mar 3, 202623.0923.1822.2222.88-4.23%4,513,554
Mar 2, 202623.9324.0023.3723.89-1.89%4,381,079
Feb 27, 202624.4324.4824.0524.35-1.85%5,333,680
Feb 26, 202624.8524.9824.3924.81+0.24%6,233,697
Feb 25, 202625.3825.5124.5924.75-1.47%4,980,158
Feb 24, 202624.5525.1824.3525.12+3.29%4,500,888
Feb 23, 202624.8725.0324.3124.32-3.03%3,145,965
Feb 20, 202624.7525.2124.4225.08+0.68%6,127,799
Feb 19, 202625.0525.1524.6924.91-0.88%6,288,045
Feb 18, 202625.3225.6325.0425.13-0.59%4,387,988
Feb 17, 202625.4325.5624.8525.28-2.32%5,953,408
Feb 13, 202625.7126.0825.3425.88+0.50%6,456,129
Feb 12, 202626.3126.5725.7325.75-0.96%8,306,674
Feb 11, 202626.5927.4325.6826.00+6.64%15,023,979
Feb 10, 202623.4924.4423.3424.38+4.19%11,500,609
Feb 9, 202623.6323.7323.0223.40-1.02%6,297,473
Feb 6, 202623.0323.6722.7323.64+3.01%6,441,132
Feb 5, 202623.2823.4122.7322.95-2.09%5,489,371
Feb 4, 202623.5823.9623.2223.44-0.47%8,438,939
Feb 3, 202623.0124.0622.9823.55+2.48%7,013,712
Feb 2, 202622.9423.1822.8522.98-0.04%5,457,999
Jan 30, 202623.3523.6322.7322.99-3.65%8,299,360
Jan 29, 202624.0024.0023.1123.86-0.46%5,525,565
Jan 28, 202623.9024.1423.6023.97+0.21%4,968,418
Jan 27, 202624.1824.2523.7123.92-1.81%5,282,076
Jan 26, 202624.7324.7924.2724.36-0.61%5,443,470
Jan 23, 202624.5124.6124.1524.51-0.12%8,476,984
Jan 22, 202624.1624.5924.0624.54+2.72%8,423,562
Jan 21, 202623.4724.3023.4723.89+2.89%5,986,764
Jan 20, 202623.3523.5923.1323.22-1.86%13,929,655
Jan 16, 202624.0024.1123.6423.66-1.42%6,691,792
Jan 15, 202623.7624.0123.4124.00+1.87%5,161,786
Jan 14, 202623.2623.5923.1323.56+0.86%5,167,532
Jan 13, 202623.2323.5723.0323.36+0.52%6,664,629
Jan 12, 202622.7823.4222.7023.24+1.62%5,947,056
Jan 9, 202621.8222.9221.7322.87+6.13%7,188,191
Jan 8, 202620.4822.0520.3421.55+4.36%6,668,005
Jan 7, 202621.6621.7520.5620.65-3.55%5,418,643
Jan 6, 202621.0321.4820.7421.41+2.34%6,774,312
Jan 5, 202620.7021.2920.4320.92+0.53%5,863,827
Jan 2, 202620.7721.0720.5520.81+0.29%3,614,674
Dec 31, 202520.8020.8420.6320.75-0.53%3,166,890
Dec 30, 202520.9320.9920.7920.86-0.71%2,235,451
Dec 29, 202520.9021.0320.7321.01-0.14%3,076,309
Dec 26, 202520.8921.0520.8021.04+0.53%2,770,808
Dec 24, 202520.6820.9820.6620.93+0.48%1,146,385
Dec 23, 202520.7420.9720.6420.83+0.24%2,984,420
Dec 22, 202520.4420.8620.3020.78+1.32%5,314,496
Dec 19, 202520.1520.6020.0520.51+0.64%10,758,012
Dec 18, 202520.1920.7520.1120.38+0.64%6,406,855
Dec 17, 202520.2320.4520.0320.25-0.15%3,657,313
Dec 16, 202520.1520.3419.9620.28-0.49%3,510,621
Dec 15, 202520.8120.8120.1320.38-1.16%5,194,723
Dec 12, 202520.4420.6520.2020.62+1.28%6,461,908
Dec 11, 202520.3820.7220.1620.36+1.90%6,639,422
Dec 10, 202519.0419.9918.7719.98+4.77%6,221,928
Dec 9, 202519.0219.4118.9419.07-2.10%4,641,047
Dec 8, 202519.8219.8419.4719.48-2.65%6,483,121
Dec 5, 202519.8520.0619.6020.01+1.21%5,761,344
Dec 4, 202520.0020.0519.7419.77+0.15%3,533,389
Dec 3, 202519.5019.9419.4019.74+1.54%5,271,452
Dec 2, 202519.3219.4519.1419.44+0.88%4,873,422
Dec 1, 202519.5719.8619.2519.27-2.58%5,485,350
Nov 28, 202519.6319.9019.5519.78+1.38%1,850,475
Nov 26, 202519.2619.6819.2019.51+1.93%4,262,330
Nov 25, 202518.7019.2518.7019.14+2.74%5,869,106
Nov 24, 202518.3218.7018.1418.63-0.27%7,765,204
Nov 21, 202517.9419.0917.9118.68+4.42%7,661,198
Nov 20, 202518.1718.5017.7917.89-0.11%6,397,887
Nov 19, 202517.8018.1017.5817.91+0.45%8,888,363
Nov 18, 202518.3018.6517.6917.83+6.83%16,664,105
Nov 17, 202516.6216.9816.5216.69+0.00%11,503,469
Nov 14, 202516.6216.8216.4616.69-0.36%4,845,587
Nov 13, 202516.9417.1516.5916.75-1.24%4,804,217
Nov 12, 202517.0917.2016.7716.96-0.59%5,219,200
Nov 11, 202517.2917.3116.8417.06-1.95%6,502,325
Nov 10, 202517.3817.5017.0917.40+0.06%5,594,389
Nov 7, 202516.9817.4116.6417.39+0.29%9,722,379
Nov 6, 202517.2117.8316.9817.34-6.27%13,997,603
Nov 5, 202518.6519.3718.3918.50-7.64%16,867,807
Nov 4, 202520.4020.4019.8620.03-2.05%4,397,196
Nov 3, 202520.5020.7720.3320.45-2.29%7,287,779

Daily open, high, low, close and volume for James Hardie Industries plc (JHX). Showing 249 trading days. Unadjusted prices.