OTC:JHIUF | Historical Stock Price | James Hardie Industries plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-06-09 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.51$7.50$12.48$20.74$34.49$57.342010-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$29.40$36.631,300
2020-12-30$29.40$36.630
2020-12-29$29.40$36.63400
2020-12-28$29.40$36.630
2020-12-24$29.40$36.63600
2020-12-23$29.40$36.6314,000
2020-12-22$29.40$36.634,600
2020-12-21$29.40$36.6310,500
2020-12-18$29.40$36.6313,300
2020-12-17$30.20$37.631,800
2020-12-16$23.00$28.662,100
2020-12-15$23.00$28.6615,800
2020-12-14$23.00$28.6636,800
2020-12-11$23.00$28.660
2020-12-10$23.00$28.661,300
2020-12-09$23.00$28.660
2020-12-08$23.00$28.660
2020-12-07$23.00$28.660
2020-12-04$23.00$28.660
2020-12-03$23.00$28.660
2020-12-02$23.00$28.660
2020-12-01$23.00$28.660
2020-11-30$23.00$28.660
2020-11-27$23.00$28.660
2020-11-25$23.00$28.660
2020-11-24$23.00$28.660
2020-11-23$23.00$28.660
2020-11-20$23.00$28.660
2020-11-19$23.00$28.66500
2020-11-18$23.00$28.660
2020-11-17$23.00$28.660
2020-11-16$23.00$28.660
2020-11-13$23.00$28.660
2020-11-12$23.00$28.660
2020-11-11$23.00$28.660
2020-11-10$23.00$28.660
2020-11-09$23.00$28.660
2020-11-06$23.00$28.660
2020-11-05$23.00$28.660
2020-11-04$23.00$28.660
2020-11-03$23.00$28.660
2020-11-02$23.00$28.660
2020-10-30$23.00$28.660
2020-10-29$23.00$28.660
2020-10-28$23.00$28.661,900
2020-10-27$23.00$28.660
2020-10-26$23.00$28.660
2020-10-23$23.00$28.660
2020-10-22$23.00$28.660
2020-10-21$23.00$28.660
2020-10-20$23.00$28.660
2020-10-19$23.00$28.66100
2020-10-16$23.00$28.660
2020-10-15$23.00$28.660
2020-10-14$23.00$28.660
2020-10-13$23.00$28.660
2020-10-12$23.00$28.660
2020-10-09$23.00$28.660
2020-10-08$23.00$28.660
2020-10-07$23.00$28.660
2020-10-06$23.00$28.660
2020-10-05$23.00$28.660
2020-10-02$23.00$28.660
2020-10-01$23.00$28.660
2020-09-30$23.00$28.660
2020-09-29$23.00$28.660
2020-09-28$23.00$28.660
2020-09-25$23.00$28.660
2020-09-24$23.00$28.660
2020-09-23$23.00$28.660
2020-09-22$23.00$28.660
2020-09-21$23.00$28.660
2020-09-18$23.00$28.660
2020-09-17$23.00$28.660
2020-09-16$23.00$28.660
2020-09-15$23.00$28.660
2020-09-14$23.00$28.660
2020-09-11$23.00$28.660
2020-09-10$23.00$28.660
2020-09-09$23.00$28.660
2020-09-08$23.00$28.660
2020-09-04$23.00$28.662,100
2020-09-03$23.00$28.66800
2020-09-02$23.00$28.660
2020-09-01$23.00$28.660
2020-08-31$23.00$28.660
2020-08-28$23.00$28.660
2020-08-27$23.00$28.660
2020-08-26$23.00$28.660
2020-08-25$23.00$28.660
2020-08-24$23.00$28.663,000
2020-08-21$23.00$28.660
2020-08-20$23.00$28.66700
2020-08-19$23.00$28.66500
2020-08-18$23.00$28.66200
2020-08-17$12.25$15.26700
2020-08-14$12.25$15.260
2020-08-13$12.25$15.260
2020-08-12$12.25$15.260
2020-08-11$12.25$15.260
2020-08-10$12.25$15.260
2020-08-07$12.25$15.260
2020-08-06$12.25$15.260
2020-08-05$12.25$15.260
2020-08-04$12.25$15.260
2020-08-03$12.25$15.260
2020-07-31$12.25$15.260
2020-07-30$12.25$15.260
2020-07-29$12.25$15.260
2020-07-28$12.25$15.260
2020-07-27$12.25$15.260
2020-07-24$12.25$15.260
2020-07-23$12.25$15.260
2020-07-22$12.25$15.260
2020-07-21$12.25$15.260
2020-07-20$12.25$15.260
2020-07-17$12.25$15.260
2020-07-16$12.25$15.260
2020-07-15$12.25$15.260
2020-07-14$12.25$15.260
2020-07-13$12.25$15.260
2020-07-10$12.25$15.260
2020-07-09$12.25$15.260
2020-07-08$12.25$15.260
2020-07-07$12.25$15.260
2020-07-06$12.25$15.260
2020-07-02$12.25$15.260
2020-07-01$12.25$15.260
2020-06-30$12.25$15.260
2020-06-29$12.25$15.260
2020-06-26$12.25$15.260
2020-06-25$12.25$15.260
2020-06-24$12.25$15.260
2020-06-23$12.25$15.260
2020-06-22$12.25$15.260
2020-06-19$12.25$15.260
2020-06-18$12.25$15.260
2020-06-17$12.25$15.260
2020-06-16$12.25$15.260
2020-06-15$12.25$15.260
2020-06-12$12.25$15.262,400
2020-06-11$12.25$15.26500
2020-06-10$12.25$15.260
2020-06-09$12.25$15.260
2020-06-08$12.25$15.260
2020-06-05$12.25$15.260
2020-06-04$12.25$15.260
2020-06-03$12.25$15.260
2020-06-02$12.25$15.260
2020-06-01$12.25$15.260
2020-05-29$12.25$15.260
2020-05-28$12.25$15.260
2020-05-27$12.25$15.260
2020-05-26$12.25$15.260
2020-05-22$12.25$15.260
2020-05-21$12.25$15.260
2020-05-20$12.25$15.260
2020-05-19$12.25$15.260
2020-05-18$12.25$15.260
2020-05-15$12.25$15.260
2020-05-14$12.25$15.260
2020-05-13$12.25$15.260
2020-05-12$12.25$15.260
2020-05-11$12.25$15.260
2020-05-08$12.25$15.260
2020-05-07$12.25$15.260
2020-05-06$12.25$15.260
2020-05-05$12.25$15.260
2020-05-04$12.25$15.260
2020-05-01$12.25$15.260
2020-04-30$12.25$15.260
2020-04-29$12.25$15.260
2020-04-28$12.25$15.260
2020-04-27$12.25$15.260
2020-04-24$12.25$15.260
2020-04-23$12.25$15.260
2020-04-22$12.25$15.260
2020-04-21$12.25$15.260
2020-04-20$12.25$15.26400
2020-04-17$12.40$15.450
2020-04-16$12.40$15.450
2020-04-15$12.40$15.450
2020-04-14$12.40$15.450
2020-04-13$12.40$15.450
2020-04-09$12.40$15.450
2020-04-08$12.40$15.450
2020-04-07$12.40$15.450
2020-04-06$12.40$15.450
2020-04-03$12.40$15.450
2020-04-02$12.40$15.450
2020-04-01$12.40$15.450
2020-03-31$12.40$15.45200
2020-03-30$11.85$14.76400
2020-03-27$10.40$12.9647,700
2020-03-26$9.15$11.400
2020-03-25$9.15$11.400
2020-03-24$9.15$11.400
2020-03-23$9.15$11.4046,800
2020-03-20$10.11$12.602,100
2020-03-19$14.25$17.750
2020-03-18$18.90$23.551,000
2020-03-17$14.25$17.750
2020-03-16$14.25$17.750
2020-03-13$14.25$17.75100
2020-03-12$18.90$23.550
2020-03-11$18.90$23.550
2020-03-10$18.90$23.550
2020-03-09$18.90$23.550
2020-03-06$18.90$23.550
2020-03-05$18.90$23.550
2020-03-04$18.90$23.550
2020-03-03$18.90$23.55300
2020-03-02$19.60$24.420
2020-02-28$19.60$24.420
2020-02-27$19.60$24.420
2020-02-26$19.60$24.420
2020-02-25$19.60$24.420
2020-02-24$19.60$24.420
2020-02-21$19.60$24.420
2020-02-20$19.60$24.420
2020-02-19$19.60$24.420
2020-02-18$19.60$24.420
2020-02-14$19.60$24.420
2020-02-13$19.60$24.420
2020-02-12$19.60$24.420
2020-02-11$19.60$24.420
2020-02-10$19.60$24.420
2020-02-07$19.60$24.420
2020-02-06$19.60$24.420
2020-02-05$19.60$24.420
2020-02-04$19.60$24.420
2020-02-03$19.60$24.420
2020-01-31$19.60$24.420
2020-01-30$19.60$24.420
2020-01-29$19.60$24.420
2020-01-28$19.60$24.420
2020-01-27$19.60$24.420
2020-01-24$19.60$24.420
2020-01-23$19.60$24.420
2020-01-22$19.60$24.420
2020-01-21$19.60$24.420
2020-01-17$19.60$24.420
2020-01-16$19.60$24.420
2020-01-15$19.60$24.420
2020-01-14$19.60$24.420
2020-01-13$19.60$24.420
2020-01-10$19.60$24.420
2020-01-09$19.60$24.420
2020-01-08$19.60$24.420
2020-01-07$19.60$24.420
2020-01-06$19.60$24.420
2020-01-03$19.60$24.420
2020-01-02$19.60$24.421,200