James Hardie Industries plc. Ordinary Shares (NY:JHX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	19.63	19.90	19.55	19.78	1,853,523	+0.27(+1.38%)
Nov 26, 2025	19.26	19.68	19.20	19.51	4,269,815	+0.37(+1.93%)
Nov 25, 2025	18.70	19.25	18.70	19.14	5,865,757	+0.51(+2.74%)
Nov 24, 2025	18.32	18.70	18.14	18.63	7,762,235	-0.05(-0.27%)
Nov 21, 2025	17.94	19.09	17.91	18.68	7,670,934	+0.79(+4.42%)
Nov 20, 2025	18.17	18.50	17.79	17.89	6,405,674	-0.02(-0.11%)
Nov 19, 2025	17.80	18.10	17.58	17.91	8,885,942	+0.08(+0.45%)
Nov 18, 2025	18.30	18.65	17.69	17.83	16,664,075	+1.14(+6.83%)
Nov 17, 2025	16.62	16.98	16.52	16.69	11,483,148	+0.00(+0.00%)
Nov 14, 2025	16.62	16.82	16.46	16.69	4,845,597	-0.06(-0.36%)
Nov 13, 2025	16.94	17.15	16.59	16.75	4,807,750	-0.21(-1.24%)
Nov 12, 2025	17.09	17.20	16.77	16.96	5,223,795	-0.10(-0.59%)
Nov 11, 2025	17.29	17.31	16.84	17.06	6,497,313	-0.34(-1.95%)
Nov 10, 2025	17.38	17.50	17.09	17.40	5,583,118	+0.01(+0.06%)
Nov 07, 2025	16.98	17.41	16.64	17.39	9,722,381	+0.05(+0.29%)
Nov 06, 2025	17.21	17.83	16.98	17.34	13,990,616	-1.16(-6.27%)
Nov 05, 2025	18.65	19.37	18.39	18.50	16,800,516	-1.53(-7.64%)
Nov 04, 2025	20.40	20.40	19.86	20.03	4,372,931	-0.42(-2.05%)
Nov 03, 2025	20.50	20.77	20.33	20.45	7,287,366	-0.48(-2.29%)
Oct 31, 2025	20.89	21.04	20.63	20.93	3,932,951	-0.18(-0.85%)
Oct 30, 2025	21.22	21.35	21.00	21.11	6,063,873	-0.25(-1.17%)
Oct 29, 2025	22.46	22.49	21.32	21.36	7,710,423	-1.03(-4.60%)
Oct 28, 2025	22.18	22.42	21.86	22.39	3,760,618	+0.41(+1.87%)
Oct 27, 2025	22.46	22.62	21.96	21.98	4,247,333	-0.36(-1.61%)
Oct 24, 2025	22.29	22.59	22.20	22.34	2,648,308	+0.34(+1.55%)
Oct 23, 2025	21.50	22.09	21.47	22.00	3,080,882	+0.53(+2.47%)
Oct 22, 2025	21.78	22.08	21.45	21.47	3,044,932	-0.37(-1.69%)
Oct 21, 2025	21.25	22.04	21.08	21.84	3,436,204	+0.56(+2.63%)
Oct 20, 2025	21.82	21.85	21.26	21.28	3,449,926	-0.40(-1.85%)
Oct 17, 2025	21.51	21.84	21.50	21.68	3,965,738	-0.01(-0.05%)
Oct 16, 2025	22.67	22.75	21.61	21.69	4,748,814	-0.87(-3.86%)
Oct 15, 2025	22.54	22.85	22.16	22.56	5,943,817	+0.15(+0.67%)
Oct 14, 2025	21.11	22.44	21.11	22.41	4,677,370	+0.97(+4.52%)
Oct 13, 2025	21.54	21.61	21.27	21.44	4,029,676	+0.15(+0.70%)
Oct 10, 2025	22.02	22.14	21.28	21.29	5,080,428	-0.63(-2.87%)
Oct 09, 2025	21.69	21.99	21.50	21.92	7,093,675	+0.05(+0.23%)
Oct 08, 2025	22.15	22.51	21.85	21.87	9,064,302	+0.15(+0.69%)
Oct 07, 2025	22.05	22.72	21.54	21.72	14,097,094	+1.63(+8.11%)
Oct 06, 2025	20.45	20.66	20.07	20.09	6,159,599	-0.32(-1.57%)
Oct 03, 2025	19.75	20.57	19.67	20.41	12,956,131	+0.69(+3.50%)
Oct 02, 2025	19.68	19.87	19.51	19.72	5,523,419	+0.04(+0.20%)