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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.69$75.4721,300——
2021-12-30$40.82$75.7121,200——
2021-12-29$41.05$76.1419,000——
2021-12-28$40.64$75.3814,300——
2021-12-27$40.65$75.3926,600——
2021-12-23$40.36$74.8615,900——
2021-12-22$39.66$73.5623,100——
2021-12-21$39.09$72.5030,000——
2021-12-20$39.14$72.5926,500——
2021-12-17$39.18$72.6734,300——
2021-12-16$39.45$73.1724,800——
2021-12-15$40.37$74.8861,200——
2021-12-14$40.27$74.6950,900——
2021-12-13$40.12$74.4121,300——
2021-12-10$41.02$76.0821,500——
2021-12-09$40.76$75.609,500——
2021-12-08$41.32$76.6420,800——
2021-12-07$41.00$76.0439,700——
2021-12-06$40.21$74.5829,100——
2021-12-03$39.26$72.8215,900——
2021-12-02$39.41$73.1040,100——
2021-12-01$38.33$71.0928,200——
2021-11-30$39.38$73.0440,300——
2021-11-29$39.49$73.2420,300——
2021-11-26$38.54$71.4812,900——
2021-11-24$40.05$74.2823,500——
2021-11-23$40.56$75.2321,700——
2021-11-22$40.13$74.4338,900——
2021-11-19$39.55$73.3518,800——
2021-11-18$39.67$73.5841,400——
2021-11-17$40.45$74.2821,500——
2021-11-16$40.52$74.4123,100——
2021-11-15$41.39$76.0121,800——
2021-11-12$41.53$76.2736,500——
2021-11-11$39.41$72.3714,600——
2021-11-10$40.16$73.7519,600——
2021-11-09$40.03$73.5132,700——
2021-11-08$40.92$75.1518,300——
2021-11-05$40.96$75.2215,200——
2021-11-04$40.42$74.2323,400——
2021-11-03$40.31$74.0222,100——
2021-11-02$39.29$72.1526,100——
2021-11-01$39.40$72.3519,900——
2021-10-29$39.33$72.2321,100——
2021-10-28$39.38$72.3214,900——
2021-10-27$38.65$70.9824,000——
2021-10-26$39.42$72.3918,100——
2021-10-25$39.38$72.3216,800——
2021-10-22$39.44$72.4324,300——
2021-10-21$38.93$71.4935,500——
2021-10-20$38.48$70.6631,600——
2021-10-19$37.98$69.7533,900——
2021-10-18$37.28$68.4633,900——
2021-10-15$36.97$67.8930,700——
2021-10-14$36.47$66.9725,500——
2021-10-13$35.61$65.3921,300——
2021-10-12$35.50$65.1930,500——
2021-10-11$35.17$64.5935,300——
2021-10-08$35.71$65.5822,100——
2021-10-07$36.12$66.3324,100——
2021-10-06$35.81$65.7631,700——
2021-10-05$35.78$65.71115,000——
2021-10-04$35.92$65.9624,500——
2021-10-01$36.29$66.6437,000——
2021-09-30$35.68$65.5264,800——
2021-09-29$35.99$66.0945,700——
2021-09-28$36.65$67.3057,600——
2021-09-27$38.49$70.6827,600——
2021-09-24$38.41$70.5428,900——
2021-09-23$39.40$72.3528,200——
2021-09-22$39.27$72.1234,500——
2021-09-21$38.50$70.7055,500——
2021-09-20$37.95$69.6959,000——
2021-09-17$39.24$72.0638,400——
2021-09-16$40.26$73.9332,800——
2021-09-15$40.03$73.5136,300——
2021-09-14$39.52$72.5768,800——
2021-09-13$39.96$73.3842,400——
2021-09-10$39.52$72.5764,700——
2021-09-09$39.08$71.7792,800——
2021-09-08$39.43$72.4161,100——
2021-09-07$40.46$74.3043,000——
2021-09-03$40.50$74.3729,600——
2021-09-02$39.63$72.7822,500——
2021-09-01$38.99$71.6016,300——
2021-08-31$38.57$70.8319,900——
2021-08-30$38.59$70.8722,500——
2021-08-27$38.58$70.8530,300——
2021-08-26$38.46$70.6328,200——
2021-08-25$39.40$72.3540,100——
2021-08-24$39.53$72.5947,100——
2021-08-23$38.82$71.2916,400——
2021-08-20$38.47$70.6533,300——
2021-08-19$38.19$70.1368,300——
2021-08-18$37.22$68.3515,700——
2021-08-17$37.04$68.0228,900——
2021-08-16$37.76$69.3417,200——
2021-08-13$37.99$69.7625,600——
2021-08-12$37.33$68.5521,900——
2021-08-11$37.50$68.8682,100——
2021-08-10$36.81$67.6060,400——
2021-08-09$35.21$64.6618,200——
2021-08-06$35.25$64.7345,400——
2021-08-05$34.96$64.2031,300——
2021-08-04$33.88$62.2216,600——
2021-08-03$34.04$62.5127,800——
2021-08-02$34.06$62.5525,700——
2021-07-30$33.76$62.0016,600——
2021-07-29$34.31$63.0112,400——
2021-07-28$33.98$62.4014,600——
2021-07-27$33.76$62.0025,100——
2021-07-26$34.40$63.1722,600——
2021-07-23$34.51$63.3714,800——
2021-07-22$34.38$63.1430,200——
2021-07-21$34.48$63.3222,100——
2021-07-20$33.83$62.1331,300——
2021-07-19$33.24$61.0448,800——
2021-07-16$33.99$62.4237,200——
2021-07-15$34.08$62.5825,100——
2021-07-14$34.18$62.7723,200——
2021-07-13$33.63$61.7693,200——
2021-07-12$33.82$62.1176,700——
2021-07-09$34.24$62.88179,400——
2021-07-08$33.13$60.8425,600——
2021-07-07$34.13$62.6835,100——
2021-07-06$33.03$60.6620,400——
2021-07-02$33.61$61.7225,500——
2021-07-01$33.59$61.6836,600——
2021-06-30$34.19$62.7929,500——
2021-06-29$34.35$63.0824,200——
2021-06-28$34.80$63.9124,300——
2021-06-25$35.00$64.2748,500——
2021-06-24$35.34$64.9075,500——
2021-06-23$35.14$64.5317,600——
2021-06-22$35.30$64.8219,300——
2021-06-21$34.92$64.1317,800——
2021-06-18$34.46$63.2819,200——
2021-06-17$34.33$63.0410,800——
2021-06-16$34.89$64.0720,500——
2021-06-15$34.99$64.2625,500——
2021-06-14$34.59$63.5215,000——
2021-06-11$34.63$63.5912,800——
2021-06-10$34.48$63.3218,500——
2021-06-09$33.57$61.659,400——
2021-06-08$33.72$61.9226,200——
2021-06-07$33.54$61.5912,300——
2021-06-04$33.38$61.3015,100——
2021-06-03$33.22$61.0029,900——
2021-06-02$34.24$62.8828,800——
2021-06-01$34.52$63.3958,100——
2021-05-28$32.69$60.0314,200——
2021-05-27$33.11$60.8017,000——
2021-05-26$33.00$60.6017,700——
2021-05-25$32.12$58.9818,200——
2021-05-24$32.40$59.5014,400——
2021-05-21$31.85$58.4916,700——
2021-05-20$32.29$59.3014,100——
2021-05-19$31.55$57.9418,800——
2021-05-18$32.00$58.7651,600——
2021-05-17$32.90$60.4230,600——
2021-05-14$32.89$60.4027,000——
2021-05-13$32.56$59.7919,600——
2021-05-12$32.74$60.1224,400——
2021-05-11$33.86$62.1852,200——
2021-05-10$34.42$63.2170,300——
2021-05-07$34.25$62.9017,100——
2021-05-06$33.94$62.3329,700——
2021-05-05$33.97$62.3829,800——
2021-05-04$33.31$61.1781,800——
2021-05-03$32.64$59.9447,300——
2021-04-30$33.23$61.0225,400——
2021-04-29$34.01$62.4616,000——
2021-04-28$34.39$63.1516,400——
2021-04-27$34.20$62.8017,100——
2021-04-26$34.45$63.2614,700——
2021-04-23$34.63$63.5920,600——
2021-04-22$33.92$62.2926,200——
2021-04-21$33.86$62.1828,100——
2021-04-20$32.93$60.4713,600——
2021-04-19$33.59$61.6823,500——
2021-04-16$33.42$61.3718,300——
2021-04-15$33.73$61.9427,900——
2021-04-14$32.55$59.7717,500——
2021-04-13$32.03$58.8217,800——
2021-04-12$31.97$58.7125,800——
2021-04-09$32.84$60.3150,900——
2021-04-08$32.23$59.1915,100——
2021-04-07$32.08$58.9122,000——
2021-04-06$32.14$59.0234,400——
2021-04-05$32.46$59.6139,300——
2021-04-01$31.88$58.5427,200——
2021-03-31$30.58$56.1621,500——
2021-03-30$30.28$55.6131,600——
2021-03-29$30.25$55.5553,600——
2021-03-26$30.28$55.6134,000——
2021-03-25$29.66$54.4726,100——
2021-03-24$29.31$53.8220,000——
2021-03-23$28.88$53.0427,600——
2021-03-22$29.10$53.4422,600——
2021-03-19$28.99$53.2417,300——
2021-03-18$29.64$54.4313,700——
2021-03-17$30.14$55.3518,600——
2021-03-16$29.93$54.9623,800——
2021-03-15$29.78$54.6928,300——
2021-03-12$30.39$55.8156,000——
2021-03-11$29.68$54.5016,000——
2021-03-10$28.91$53.0916,800——
2021-03-09$28.65$52.6138,200——
2021-03-08$28.47$52.2829,800——
2021-03-05$28.97$53.2037,800——
2021-03-04$29.28$53.7738,400——
2021-03-03$29.70$54.5427,600——
2021-03-02$30.24$55.5345,200——
2021-03-01$29.62$54.3926,400——
2021-02-26$28.36$52.0832,900——
2021-02-25$29.55$54.2727,800——
2021-02-24$30.87$56.6925,100——
2021-02-23$31.01$56.9523,100——
2021-02-22$30.42$55.8648,700——
2021-02-19$30.93$56.8018,000——
2021-02-18$30.76$56.4922,300——
2021-02-17$31.92$57.3336,800——
2021-02-16$32.06$57.5828,000——
2021-02-12$32.08$57.6215,700——
2021-02-11$31.81$57.1331,000——
2021-02-10$31.74$57.0114,700——
2021-02-09$32.00$57.4847,000——
2021-02-08$31.36$56.3326,100——
2021-02-05$30.47$54.7344,200——
2021-02-04$29.67$53.2916,100——
2021-02-03$29.33$52.6813,500——
2021-02-02$28.82$51.7613,900——
2021-02-01$28.19$50.6318,800——
2021-01-29$27.91$50.1340,500——
2021-01-28$28.50$51.1936,900——
2021-01-27$29.13$52.3221,700——
2021-01-26$29.44$52.8812,200——
2021-01-25$29.29$52.6121,700——
2021-01-22$29.28$52.599,900——
2021-01-21$29.22$52.4820,100——
2021-01-20$29.80$53.5225,600——
2021-01-19$29.09$52.2520,400——
2021-01-15$28.37$50.9630,200——
2021-01-14$28.98$52.0526,300——
2021-01-13$28.54$51.2617,500——
2021-01-12$28.31$50.8525,100——
2021-01-11$28.02$50.3319,200——
2021-01-08$28.62$51.4014,500——
2021-01-07$28.35$50.9248,200——
2021-01-06$29.29$52.6126,600——
2021-01-05$29.67$53.299,000——
2021-01-04$29.68$53.3115,400——