James Hardie Industries plc - JHX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.65	18.77	18.77	18.89	18.42	8.83M
September 25, 2025	17.94	18.59	18.59	18.63	17.85	8.23M
September 24, 2025	18.8	18.23	18.23	18.82	18.16	11.68M
September 23, 2025	19.7	19.32	19.32	19.93	19.17	5.64M
September 22, 2025	19.2	19.58	19.58	19.63	19.09	4.93M
September 19, 2025	19.23	19.27	19.27	19.45	18.95	9.91M
September 18, 2025	19.27	19.29	19.29	19.5	19.18	5.17M
September 17, 2025	19.53	19.16	19.16	19.92	19.09	7.45M
September 16, 2025	20.07	19.6	19.6	20.16	19.56	4.38M
September 15, 2025	20.14	20.14	20.14	20.27	19.92	5.47M
September 12, 2025	20	19.99	19.99	20.11	19.77	4.22M
September 11, 2025	19.8	20.01	20.01	20.14	19.42	7.06M
September 10, 2025	19.53	19.78	19.78	19.82	19.42	4.89M
September 09, 2025	20.09	19.46	19.46	20.09	19.46	5.02M
September 08, 2025	20.13	20.17	20.17	20.29	19.89	5.12M
September 05, 2025	19.92	20.22	20.22	20.32	19.74	8.49M
September 04, 2025	19.45	19.54	19.54	19.57	19.22	7.58M
September 03, 2025	19.55	19.4	19.4	19.64	19.18	6.59M
September 02, 2025	19.78	19.64	19.64	19.82	19.5	8.82M
August 29, 2025	20.5	20.13	20.13	20.67	20.08	10.05M
August 28, 2025	20.59	20.59	20.59	20.95	20.4	10.43M
August 27, 2025	20.03	20.37	20.37	20.6	19.97	7.55M
August 26, 2025	19.83	20.1	20.1	20.25	19.7	7.75M
August 25, 2025	20.53	19.81	19.81	20.63	19.62	10.66M
August 22, 2025	19.76	20.51	20.51	20.78	19.42	21.58M
August 21, 2025	18.52	19.78	19.78	19.85	18.32	32.87M
August 20, 2025	19.9	18.64	18.64	20.5	17.91	71.25M
August 19, 2025	28.76	28.43	28.43	28.9	28.19	10.32M
August 18, 2025	29.61	28.9	28.9	29.64	28.88	6.53M
August 15, 2025	29.64	29.01	29.01	29.78	28.79	3.86M
August 14, 2025	29.33	29.27	29.27	29.64	29.16	3.56M
August 13, 2025	28.72	29.66	29.66	29.83	28.72	4.65M
August 12, 2025	28.3	28.66	28.66	28.86	28.04	3.89M
August 11, 2025	28.15	28.02	28.02	28.43	27.81	4.34M
August 08, 2025	28.26	28.21	28.21	28.39	27.9	4.15M
August 07, 2025	28.12	27.71	27.71	28.22	27.6	4.23M
August 06, 2025	28.03	27.72	27.72	28.25	27.61	3.83M
August 05, 2025	26.6	27.43	27.43	27.46	26.53	5.2M
August 04, 2025	26.01	26.33	26.33	26.46	25.87	4.43M
August 01, 2025	25.73	25.88	25.88	26.27	25.51	3.28M
July 31, 2025	26.5	25.94	25.94	26.79	25.82	4.72M
July 30, 2025	27.33	26.94	26.94	27.44	26.77	4.41M
July 29, 2025	27.27	27.3	27.3	27.6	27.17	2.82M
July 28, 2025	26.94	27	27	27.18	26.72	2.92M
July 25, 2025	27.28	26.94	26.94	27.35	26.92	3.38M
July 24, 2025	27.52	27.33	27.33	27.59	27.06	4.07M
July 23, 2025	27.77	27.5	27.5	27.89	27.41	4.12M
July 22, 2025	26.15	27.19	27.19	27.35	25.97	5.16M
July 21, 2025	26.5	26.25	26.25	26.72	26.12	3.77M
July 18, 2025	26.51	26.26	26.26	26.89	26.17	2.9M
July 17, 2025	26.71	26.56	26.56	26.73	26.3	5.29M
July 16, 2025	26.15	26.65	26.65	26.7	25.71	7.74M
July 15, 2025	26.97	26.14	26.14	26.97	25.99	3.17M
July 14, 2025	27.32	26.68	26.68	27.47	26.6	7.13M
July 11, 2025	27.9	27.51	27.51	28.13	27.32	5.49M
July 10, 2025	27.89	28.27	28.27	28.71	27.77	12.53M
July 09, 2025	27.86	27.78	27.78	28.14	27.7	8.66M
July 08, 2025	28.19	28.08	28.08	28.62	28	10.38M
July 07, 2025	28.35	27.9	27.9	28.7	27.52	13.21M
July 03, 2025	28.36	28.77	28.77	28.89	27.98	12.29M

James Hardie Industries plc (JHX) NYSE