NYSE:JHX | 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
2001-10-22 to 2026-09-04
Data captured

Stock Price Chart

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

$1.97$4.15$8.74$18.40$38.75$81.602001-10-222026-08-27

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 volumeOpen priceExchange Volume
2020-12-31$29.66$53.2730,500——
2020-12-30$29.61$53.1810,900——
2020-12-29$29.41$52.8211,900——
2020-12-28$29.27$52.5717,100——
2020-12-24$29.31$52.648,700——
2020-12-23$29.31$52.6413,600——
2020-12-22$28.59$51.3515,200——
2020-12-21$28.76$51.6624,300——
2020-12-18$29.02$52.1268,200——
2020-12-17$29.70$53.3428,500——
2020-12-16$29.20$52.4517,700——
2020-12-15$28.56$51.3022,200——
2020-12-14$28.11$50.4916,000——
2020-12-11$27.94$50.1815,800——
2020-12-10$27.51$49.4110,800——
2020-12-09$27.34$49.1117,800——
2020-12-08$27.76$49.8620,100——
2020-12-07$28.01$50.3119,900——
2020-12-04$28.29$50.8129,800——
2020-12-03$27.96$50.2235,500——
2020-12-02$28.46$51.1233,700——
2020-12-01$28.62$51.4051,000——
2020-11-30$29.46$52.91127,700——
2020-11-27$29.28$52.5918,700——
2020-11-25$29.24$52.5217,600——
2020-11-24$29.53$53.0411,300——
2020-11-23$28.72$51.5832,000——
2020-11-20$28.60$51.3720,400——
2020-11-19$29.35$52.7223,600——
2020-11-18$28.80$51.7316,400——
2020-11-17$28.76$51.6624,800——
2020-11-16$28.50$51.1912,500——
2020-11-13$28.13$50.5214,300——
2020-11-12$27.30$49.0316,800——
2020-11-11$27.32$49.0719,900——
2020-11-10$25.55$45.8941,500——
2020-11-09$28.53$51.2431,900——
2020-11-06$26.93$48.3713,700——
2020-11-05$27.13$48.7320,500——
2020-11-04$26.65$47.8720,400——
2020-11-03$26.00$46.7015,600——
2020-11-02$24.87$44.6717,500——
2020-10-30$24.38$43.7920,300——
2020-10-29$24.45$43.9239,900——
2020-10-28$23.87$42.8731,900——
2020-10-27$25.04$44.9719,800——
2020-10-26$25.11$45.1018,400——
2020-10-23$25.78$46.3030,800——
2020-10-22$26.02$46.7410,100——
2020-10-21$25.68$46.1215,200——
2020-10-20$25.22$45.3042,200——
2020-10-19$25.31$45.4612,700——
2020-10-16$25.73$46.2112,900——
2020-10-15$26.36$47.3520,000——
2020-10-14$25.60$45.9818,300——
2020-10-13$25.12$45.1244,100——
2020-10-12$25.70$46.1616,900——
2020-10-09$25.72$46.2010,400——
2020-10-08$25.40$45.628,100——
2020-10-07$24.72$44.4011,900——
2020-10-06$24.02$43.1422,200——
2020-10-05$24.68$44.3313,800——
2020-10-02$24.62$44.2223,600——
2020-10-01$24.47$43.9512,900——
2020-09-30$23.81$42.7710,600——
2020-09-29$23.42$42.0710,700——
2020-09-28$23.52$42.2418,000——
2020-09-25$22.57$40.5415,000——
2020-09-24$22.32$40.0911,600——
2020-09-23$22.20$39.8719,300——
2020-09-22$22.13$39.7511,800——
2020-09-21$21.81$39.1725,100——
2020-09-18$22.02$39.5511,800——
2020-09-17$22.41$40.2510,200——
2020-09-16$22.65$40.6810,000——
2020-09-15$22.52$40.4512,200——
2020-09-14$22.52$40.4518,300——
2020-09-11$22.35$40.1410,300——
2020-09-10$21.91$39.3518,700——
2020-09-09$22.11$39.7119,800——
2020-09-08$21.56$38.7211,900——
2020-09-04$22.08$39.6616,300——
2020-09-03$22.41$40.2523,400——
2020-09-02$23.35$41.9422,400——
2020-09-01$22.17$39.8214,400——
2020-08-31$22.45$40.3210,600——
2020-08-28$23.00$41.319,400——
2020-08-27$23.36$41.9616,200——
2020-08-26$23.00$41.3112,800——
2020-08-25$22.91$41.1512,400——
2020-08-24$23.07$41.4411,900——
2020-08-21$22.67$40.7210,300——
2020-08-20$22.90$41.137,700——
2020-08-19$22.50$40.4119,100——
2020-08-18$22.70$40.7719,500——
2020-08-17$22.36$40.1612,900——
2020-08-14$21.69$38.9620,200——
2020-08-13$22.17$39.8213,800——
2020-08-12$22.78$40.9225,900——
2020-08-11$22.88$41.1025,400——
2020-08-10$21.70$38.9816,500——
2020-08-07$22.08$39.6622,600——
2020-08-06$21.94$39.4110,500——
2020-08-05$21.74$39.0521,300——
2020-08-04$21.21$38.1011,300——
2020-08-03$21.17$38.0221,900——
2020-07-31$20.79$37.3414,100——
2020-07-30$20.99$37.7017,700——
2020-07-29$20.75$37.2717,800——
2020-07-28$21.00$37.7212,700——
2020-07-27$21.01$37.7414,500——
2020-07-24$20.16$36.2118,300——
2020-07-23$20.37$36.5920,100——
2020-07-22$20.47$36.7711,200——
2020-07-21$20.53$36.8718,400——
2020-07-20$19.81$35.5822,100——
2020-07-17$20.15$36.1912,200——
2020-07-16$19.53$35.087,500——
2020-07-15$19.71$35.409,800——
2020-07-14$18.89$33.9314,500——
2020-07-13$18.42$33.0817,000——
2020-07-10$18.74$33.6614,300——
2020-07-09$18.56$33.3419,200——
2020-07-08$18.92$33.9818,800——
2020-07-07$19.39$34.8319,200——
2020-07-06$19.25$34.5817,500——
2020-07-02$19.54$35.1013,800——
2020-07-01$19.31$34.6811,400——
2020-06-30$19.24$34.5623,000——
2020-06-29$18.38$33.0129,800——
2020-06-26$18.11$32.5322,900——
2020-06-25$18.63$33.4626,200——
2020-06-24$18.80$33.7736,600——
2020-06-23$20.04$35.9935,100——
2020-06-22$20.23$36.3435,700——
2020-06-19$18.33$32.9224,300——
2020-06-18$18.48$33.1923,000——
2020-06-17$18.86$33.8718,100——
2020-06-16$18.77$33.7135,100——
2020-06-15$18.09$32.4939,800——
2020-06-12$17.91$32.1737,500——
2020-06-11$17.53$31.4948,200——
2020-06-10$19.22$34.5236,400——
2020-06-09$18.89$33.9330,800——
2020-06-08$19.64$35.2846,200——
2020-06-05$19.14$34.3839,000——
2020-06-04$18.63$33.4629,100——
2020-06-03$18.59$33.3932,000——
2020-06-02$18.32$32.9042,400——
2020-06-01$18.07$32.4630,400——
2020-05-29$17.21$30.9130,100——
2020-05-28$17.77$31.9239,200——
2020-05-27$17.78$31.9453,100——
2020-05-26$17.04$30.6132,400——
2020-05-22$15.76$28.3130,200——
2020-05-21$15.65$28.1136,000——
2020-05-20$15.84$28.4551,700——
2020-05-19$15.43$27.71100,300——
2020-05-18$14.41$25.8870,200——
2020-05-15$13.93$25.0227,700——
2020-05-14$13.84$24.8656,400——
2020-05-13$13.44$24.1477,100——
2020-05-12$13.89$24.9578,600——
2020-05-11$14.33$25.7440,500——
2020-05-08$14.08$25.2927,500——
2020-05-07$13.85$24.8871,000——
2020-05-06$13.02$23.3937,100——
2020-05-05$13.72$24.6478,800——
2020-05-04$13.48$24.2147,600——
2020-05-01$13.38$24.0344,200——
2020-04-30$14.55$26.1393,100——
2020-04-29$13.52$24.2845,400——
2020-04-28$12.28$22.06106,800——
2020-04-27$12.17$21.8676,000——
2020-04-24$11.62$20.8748,300——
2020-04-23$11.78$21.1657,300——
2020-04-22$11.71$21.0369,800——
2020-04-21$11.03$19.81133,100——
2020-04-20$11.64$20.9158,200——
2020-04-17$12.26$22.0257,100——
2020-04-16$11.68$20.9881,500——
2020-04-15$12.16$21.84116,200——
2020-04-14$13.36$24.00141,500——
2020-04-13$12.64$22.7043,000——
2020-04-09$12.90$23.1782,400——
2020-04-08$12.18$21.8896,200——
2020-04-07$12.18$21.88145,500——
2020-04-06$12.63$22.69108,500——
2020-04-03$11.38$20.44113,100——
2020-04-02$12.15$21.8288,900——
2020-04-01$11.76$21.1271,400——
2020-03-31$11.98$21.52176,700——
2020-03-30$12.42$22.31195,100——
2020-03-27$10.86$19.51133,700——
2020-03-26$11.38$20.4489,300——
2020-03-25$11.02$19.79201,700——
2020-03-24$10.66$19.15140,900——
2020-03-23$9.46$16.99144,400——
2020-03-20$10.33$18.5586,700——
2020-03-19$11.11$19.95228,100——
2020-03-18$10.99$19.74117,700——
2020-03-17$13.07$23.48154,400——
2020-03-16$12.57$22.5878,400——
2020-03-13$14.88$26.7375,000——
2020-03-12$13.72$24.64114,400——
2020-03-11$16.01$28.7643,400——
2020-03-10$17.31$31.0974,900——
2020-03-09$16.22$29.1352,000——
2020-03-06$18.28$32.8331,400——
2020-03-05$18.96$34.0564,100——
2020-03-04$19.57$35.1543,200——
2020-03-03$18.82$33.8082,500——
2020-03-02$18.83$33.8236,300——
2020-02-28$18.26$32.8058,500——
2020-02-27$18.56$33.3438,800——
2020-02-26$19.07$34.2520,400——
2020-02-25$19.03$34.1831,100——
2020-02-24$19.30$34.6729,500——
2020-02-21$20.10$36.1020,600——
2020-02-20$20.24$36.3521,100——
2020-02-19$20.71$37.2015,900——
2020-02-18$20.76$37.2914,800——
2020-02-14$20.53$36.877,200——
2020-02-13$20.56$36.9319,700——
2020-02-12$21.48$38.5818,100——
2020-02-11$21.88$39.308,200——
2020-02-10$21.26$38.1912,200——
2020-02-07$21.12$37.937,300——
2020-02-06$21.46$38.5418,400——
2020-02-05$21.58$38.7610,500——
2020-02-04$21.54$38.6915,400——
2020-02-03$21.41$38.457,900——
2020-01-31$21.00$37.7217,700——
2020-01-30$21.71$38.9911,500——
2020-01-29$21.61$38.818,800——
2020-01-28$21.54$38.6918,100——
2020-01-27$21.16$38.0127,600——
2020-01-24$21.59$38.7820,400——
2020-01-23$21.32$38.2912,800——
2020-01-22$21.18$38.0413,800——
2020-01-21$21.06$37.8313,700——
2020-01-17$21.19$38.0613,700——
2020-01-16$21.09$37.8819,900——
2020-01-15$20.80$37.368,900——
2020-01-14$20.65$37.098,800——
2020-01-13$20.48$36.7810,900——
2020-01-10$20.36$36.5722,100——
2020-01-09$20.29$36.447,500——
2020-01-08$20.03$35.9811,100——
2020-01-07$19.55$35.1112,200——
2020-01-06$19.86$35.677,000——
2020-01-03$19.56$35.1316,300——
2020-01-02$19.81$35.5812,400——