James Hardie Industries plc (JHX) NYSE

Currency In USD

JHX Historical Return

If you invested $1000 in James Hardie Industries plc (JHX) 10 years ago, it would be worth $2,019.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $801.21, while $1000 invested 1 year ago would be worth $1,483.67. This corresponds to total returns of 101.92%, -19.88%, 48.37%, respectively, with annualized returns of 7.28%, -4.34%, 48.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JHX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	31	30.43	30.43	31.03	30.09	5.22M
August 20, 2026	29.81	30.03	30.03	30.33	29.58	4.04M
August 19, 2026	30	30.2	30.2	30.51	29.86	5.25M
August 18, 2026	30.24	29.29	29.29	30.41	29.28	5.63M
August 17, 2026	31.34	30.43	30.43	31.34	30.17	5.66M
August 14, 2026	30.93	31.04	31.04	31.3	30.67	5.25M
August 13, 2026	30.84	30.89	30.89	31.36	30.63	4.79M
August 12, 2026	31.21	30.86	30.86	31.24	30.35	5.35M
August 11, 2026	30.68	31.08	31.08	31.17	30.5	5.26M
August 10, 2026	30.63	30.43	30.43	30.99	30.29	6.2M
August 07, 2026	29.93	30.23	30.23	30.74	29.59	12.17M
August 06, 2026	28.37	28	28	28.65	27.85	9.96M
August 05, 2026	28.37	28.36	28.36	28.61	28.17	11M
August 04, 2026	27.86	28.36	28.36	28.41	27.44	7.3M
August 03, 2026	27	27.67	27.67	27.8	26.8	7.38M
July 31, 2026	26.62	26.29	26.29	26.76	25.83	5.7M
July 30, 2026	26.4	26.47	26.47	26.63	25.82	5.68M
July 29, 2026	26.4	26.19	26.19	26.84	25.95	10.65M
July 28, 2026	26.87	26.89	26.89	27.49	26.71	8.35M
July 27, 2026	27.02	26.66	26.66	27.25	26.4	5.3M
July 24, 2026	26.21	26.54	26.54	26.54	25.51	9.42M
July 23, 2026	25.59	25.86	25.86	26.23	25.18	12.88M
July 22, 2026	24.85	24.78	24.78	25.26	24.58	6.22M
July 21, 2026	25.38	24.9	24.9	25.38	24.43	9.6M
July 20, 2026	25.87	24.98	24.98	25.94	24.97	4.32M
July 17, 2026	25.89	25.82	25.82	26.81	25.75	6.18M
July 16, 2026	26.22	26.96	26.96	27.09	26.21	7.32M
July 15, 2026	25.74	26.3	26.3	26.43	25.61	4.96M
July 14, 2026	25.81	25.78	25.78	26.08	25.33	8.79M
July 13, 2026	24.71	24.29	24.29	25.04	24.06	6.56M
July 10, 2026	24.5	24.79	24.79	24.96	24.35	5.24M
July 09, 2026	24.5	24.51	24.51	24.86	24.27	4.08M
July 08, 2026	24.7	24.26	24.26	24.7	23.86	6.97M
July 07, 2026	25.69	25.05	25.05	25.71	24.79	6.46M
July 06, 2026	26	25.62	25.62	26.17	25.48	4.13M
July 02, 2026	25.66	25.81	25.81	26.42	25.47	4.48M
July 01, 2026	25.68	25.71	25.71	25.93	25.53	5.73M
June 30, 2026	26.5	26.18	26.18	26.56	26.01	5.13M
June 29, 2026	26.11	26.42	26.42	26.42	25.65	6.63M
June 26, 2026	25.89	26.63	26.63	26.69	25.82	10.96M
June 25, 2026	25.93	26.02	26.02	26.7	25.61	8.92M
June 24, 2026	24.04	25.82	25.82	26.11	24.04	9.01M
June 23, 2026	24.07	24.28	24.28	24.72	24.07	7.84M
June 22, 2026	24.52	24.51	24.51	24.72	24.15	6.86M
June 18, 2026	25.11	24.87	24.87	25.53	24.69	11.25M
June 17, 2026	25.55	24.59	24.59	26.14	24.47	11.43M
June 16, 2026	25.35	25.63	25.63	25.79	25.25	11.08M
June 15, 2026	25	25.17	25.17	25.35	24.94	9.44M
June 12, 2026	23.68	24.13	24.13	24.4	23.54	6.87M
June 11, 2026	22.11	23.89	23.89	23.91	22.11	9.33M
June 10, 2026	23.17	22.01	22.01	23.36	22	5.99M
June 09, 2026	22.81	23.23	23.23	23.36	22.39	10.46M
June 08, 2026	22.52	22.49	22.49	22.68	22.12	7.11M
June 05, 2026	22.9	22.66	22.66	23.21	22.35	7.91M
June 04, 2026	23.34	23.39	23.39	23.7	23.15	5.14M
June 03, 2026	22.86	23.15	23.15	23.26	22.8	3.99M
June 02, 2026	22.91	23.09	23.09	23.33	22.9	6.22M
June 01, 2026	23.01	22.93	22.93	23.27	22.43	9.36M
May 29, 2026	22.87	23.28	23.28	23.39	22.77	7.27M
May 28, 2026	22.28	22.97	22.97	23.2	22.12	8.36M