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 $1,828.74 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $709.66, while $1000 invested 1 year ago would be worth $1,280.49. This corresponds to total returns of 82.87%, -29.03%, 28.05%, respectively, with annualized returns of 6.22%, -6.63%, 28.05%.

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
October 01, 2026	24.77	25.2	25.2	25.35	24.51	6.7M
September 30, 2026	25.28	25.31	25.31	25.78	25.22	8.75M
September 29, 2026	25.4	25.1	25.1	25.84	24.62	10.92M
September 28, 2026	25.29	25.39	25.39	26.15	25.14	14.99M
September 25, 2026	26.35	26.1	26.1	26.39	25.7	8.15M
September 24, 2026	26.68	26.1	26.1	26.81	25.67	12.02M
September 23, 2026	26.98	26.85	26.85	27.44	26.66	10.56M
September 22, 2026	26.64	27.34	27.34	27.38	26.59	14.25M
September 21, 2026	26.3	26.65	26.65	26.75	25.55	15.77M
September 18, 2026	25.89	25.82	25.82	26.07	25.33	71.11M
September 17, 2026	27.47	25.91	25.91	27.57	25.88	15.24M
September 16, 2026	26.84	26.84	26.84	28.02	26.45	17.66M
September 15, 2026	27.75	27.06	27.06	28	26.55	12.29M
September 11, 2026	28.4	28.47	28.47	28.77	27.99	9.65M
September 10, 2026	28.29	28.19	28.19	28.82	28.1	8.55M
September 09, 2026	29.38	28.91	28.91	29.72	28.84	7.34M
September 08, 2026	31.25	29.86	29.86	31.43	29.74	12.53M
September 04, 2026	29.51	30.39	30.39	30.43	29.41	8.23M
September 03, 2026	28.94	29.63	29.63	29.64	28.66	5.72M
September 02, 2026	28.54	28.46	28.46	28.87	28.16	6.68M
September 01, 2026	29.29	28.57	28.57	29.47	28.38	7.54M
August 31, 2026	29.75	29.71	29.71	29.92	29.43	18.58M
August 28, 2026	30.01	29.93	29.93	30.11	29.49	3.57M
August 27, 2026	29.7	29.77	29.77	30.32	29.7	3.72M
August 26, 2026	30.44	30.15	30.15	30.52	30.02	3.01M
August 25, 2026	30.78	30.34	30.34	30.82	30.25	3.33M
August 24, 2026	30.5	30.2	30.2	30.53	29.86	4.56M
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