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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	23.35	23.63	22.73	22.99	8,299,360	-0.87(-3.65%)
Jan 29, 2026	24.00	24.00	23.11	23.86	5,525,429	-0.11(-0.46%)
Jan 28, 2026	23.90	24.14	23.60	23.97	4,967,997	+0.05(+0.21%)
Jan 27, 2026	24.18	24.25	23.71	23.92	5,280,356	-0.44(-1.81%)
Jan 26, 2026	24.73	24.79	24.27	24.36	5,441,956	-0.15(-0.61%)
Jan 23, 2026	24.51	24.61	24.15	24.51	8,476,985	-0.03(-0.12%)
Jan 22, 2026	24.16	24.59	24.06	24.54	8,422,559	+0.65(+2.72%)
Jan 21, 2026	23.47	24.30	23.47	23.89	5,986,091	+0.67(+2.89%)
Jan 20, 2026	23.35	23.59	23.13	23.22	13,929,642	-0.44(-1.86%)
Jan 16, 2026	24.00	24.11	23.64	23.66	6,691,792	-0.34(-1.42%)
Jan 15, 2026	23.76	24.01	23.41	24.00	5,161,582	+0.44(+1.87%)
Jan 14, 2026	23.26	23.59	23.13	23.56	5,165,532	+0.20(+0.86%)
Jan 13, 2026	23.23	23.57	23.03	23.36	4,496,211	+0.12(+0.52%)
Jan 12, 2026	22.78	23.42	22.70	23.24	5,946,726	+0.37(+1.62%)
Jan 09, 2026	21.82	22.92	21.73	22.87	7,188,201	+1.32(+6.13%)
Jan 08, 2026	20.48	22.05	20.34	21.55	6,666,789	+0.90(+4.36%)
Jan 07, 2026	21.66	21.75	20.56	20.65	5,416,129	-0.76(-3.55%)
Jan 06, 2026	21.03	21.48	20.74	21.41	6,774,317	+0.49(+2.34%)
Jan 05, 2026	20.70	21.29	20.43	20.92	5,862,702	+0.11(+0.53%)
Jan 02, 2026	20.77	21.07	20.55	20.81	3,614,674	+0.06(+0.29%)
Dec 31, 2025	20.80	20.84	20.63	20.75	3,166,890	-0.11(-0.53%)
Dec 30, 2025	20.93	20.99	20.79	20.86	2,234,873	-0.15(-0.71%)
Dec 29, 2025	20.90	21.03	20.73	21.01	3,075,370	-0.03(-0.14%)
Dec 26, 2025	20.89	21.05	20.80	21.04	2,770,808	+0.11(+0.53%)
Dec 24, 2025	20.68	20.98	20.66	20.93	1,146,385	+0.10(+0.48%)
Dec 23, 2025	20.74	20.97	20.64	20.83	2,990,002	+0.05(+0.24%)
Dec 22, 2025	20.44	20.86	20.30	20.78	5,329,121	+0.27(+1.32%)
Dec 19, 2025	20.15	20.60	20.05	20.51	10,758,012	+0.13(+0.64%)
Dec 18, 2025	20.19	20.75	20.11	20.38	6,404,480	+0.13(+0.64%)
Dec 17, 2025	20.23	20.45	20.03	20.25	3,684,623	-0.03(-0.15%)
Dec 16, 2025	20.15	20.34	19.96	20.28	3,510,614	-0.10(-0.49%)
Dec 15, 2025	20.81	20.81	20.12	20.38	5,192,088	-0.24(-1.16%)
Dec 12, 2025	20.44	20.65	20.20	20.62	6,473,720	+0.26(+1.28%)
Dec 11, 2025	20.38	20.72	20.16	20.36	6,650,380	+0.38(+1.90%)
Dec 10, 2025	19.04	19.99	18.77	19.98	6,227,679	+0.91(+4.77%)
Dec 09, 2025	19.02	19.41	18.94	19.07	4,642,685	-0.41(-2.10%)
Dec 08, 2025	19.82	19.84	19.47	19.48	6,495,164	-0.53(-2.65%)
Dec 05, 2025	19.85	20.06	19.60	20.01	5,771,411	+0.24(+1.21%)
Dec 04, 2025	20.00	20.05	19.74	19.77	3,539,753	+0.03(+0.15%)
Dec 03, 2025	19.50	19.94	19.40	19.74	5,278,314	+0.30(+1.54%)
Dec 02, 2025	19.32	19.45	19.14	19.44	4,879,859	+0.17(+0.88%)