5 DAY PERFORMANCE
-18.49%
1 MONTH PERFORMANCE
-14.45%
3 MONTH PERFORMANCE
+4.69%
6 MONTH PERFORMANCE
-9.35%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
-22.66%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.93 | $30.41 (1.6%) | $30.53 | $29.59 | 2.38 M | |
| 08/06/2026 | $28.37 | $28.00 (-1.3%) | $28.65 | $27.85 | 10.51 M | $16.25 B |
| 08/05/2026 | $28.37 | $28.36 (-0.04%) | $28.61 | $28.17 | 11.00 M | $16.46 B |
| 08/04/2026 | $27.86 | $28.36 (1.79%) | $28.41 | $27.44 | 7.37 M | $16.46 B |
| 08/03/2026 | $27.00 | $27.67 (2.48%) | $27.80 | $26.80 | 7.38 M | $16.06 B |
| 07/31/2026 | $26.62 | $26.29 (-1.24%) | $26.76 | $25.83 | 5.70 M | $14.24 B |
| 07/30/2026 | $26.40 | $26.47 (0.27%) | $26.63 | $25.82 | 5.68 M | $14.34 B |
| 07/29/2026 | $26.40 | $26.19 (-0.8%) | $26.84 | $25.95 | 10.65 M | $14.19 B |
| 07/28/2026 | $26.87 | $26.89 (0.07%) | $27.49 | $26.71 | 8.35 M | $14.57 B |
| 07/27/2026 | $27.02 | $26.66 (-1.33%) | $27.25 | $26.40 | 5.30 M | $14.44 B |
| 07/24/2026 | $26.21 | $26.54 (1.26%) | $26.54 | $25.51 | 10.25 M | $14.38 B |
| 07/23/2026 | $25.59 | $25.86 (1.06%) | $26.23 | $25.18 | 12.93 M | $14.01 B |
| 07/22/2026 | $24.85 | $24.78 (-0.28%) | $25.26 | $24.58 | 6.23 M | $13.43 B |
| 07/21/2026 | $25.38 | $24.90 (-1.89%) | $25.38 | $24.43 | 9.60 M | $13.49 B |
| 07/20/2026 | $25.87 | $24.98 (-3.44%) | $25.94 | $24.97 | 4.49 M | $13.53 B |
| 07/17/2026 | $25.89 | $25.82 (-0.27%) | $26.81 | $25.75 | 6.19 M | $13.99 B |
| 07/16/2026 | $26.22 | $26.96 (2.82%) | $27.09 | $26.21 | 7.32 M | $14.61 B |
| 07/15/2026 | $25.74 | $26.30 (2.18%) | $26.43 | $25.61 | 4.96 M | $14.25 B |
| 07/14/2026 | $25.81 | $25.78 (-0.12%) | $26.08 | $25.33 | 8.81 M | $13.97 B |
| 07/13/2026 | $24.71 | $24.29 (-1.7%) | $25.04 | $24.06 | 6.57 M | $13.16 B |
| 07/10/2026 | $24.50 | $24.79 (1.18%) | $24.96 | $24.35 | 5.24 M | $13.43 B |
| 07/09/2026 | $24.50 | $24.51 (0.04%) | $24.86 | $24.27 | 4.08 M | $13.28 B |
| 07/08/2026 | $24.70 | $24.26 (-1.78%) | $24.70 | $23.86 | 6.97 M | $13.14 B |
| 07/07/2026 | $25.69 | $25.05 (-2.49%) | $25.71 | $24.79 | 6.46 M | $13.57 B |
| 07/06/2026 | $26.00 | $25.62 (-1.46%) | $26.17 | $25.48 | 4.13 M | $13.88 B |
| 07/02/2026 | $25.66 | $25.81 (0.58%) | $26.42 | $25.47 | 4.48 M | $13.98 B |
| 07/01/2026 | $25.68 | $25.71 (0.12%) | $25.93 | $25.53 | 5.74 M | $13.93 B |
| 06/30/2026 | $26.50 | $26.18 (-1.21%) | $26.56 | $26.01 | 5.14 M | $14.18 B |
| 06/29/2026 | $26.11 | $26.42 (1.19%) | $26.42 | $25.65 | 6.65 M | $14.31 B |
| 06/26/2026 | $25.89 | $26.63 (2.86%) | $26.69 | $25.82 | 11.05 M | $14.43 B |
| 06/25/2026 | $25.93 | $26.02 (0.35%) | $26.70 | $25.61 | 8.92 M | $14.10 B |
| 06/24/2026 | $24.04 | $25.82 (7.4%) | $26.11 | $24.04 | 9.05 M | $13.99 B |
| 06/23/2026 | $24.07 | $24.28 (0.87%) | $24.72 | $24.07 | 7.84 M | $13.15 B |
| 06/22/2026 | $24.52 | $24.51 (-0.04%) | $24.72 | $24.15 | 6.92 M | $13.28 B |
| 06/18/2026 | $25.11 | $24.87 (-0.96%) | $25.53 | $24.69 | 11.25 M | $13.47 B |
| 06/17/2026 | $25.55 | $24.59 (-3.76%) | $26.14 | $24.47 | 11.53 M | $13.32 B |
| 06/16/2026 | $25.35 | $25.63 (1.1%) | $25.79 | $25.25 | 11.16 M | $13.89 B |
| 06/15/2026 | $25.00 | $25.17 (0.68%) | $25.35 | $24.94 | 9.44 M | $13.64 B |
| 06/12/2026 | $23.68 | $24.13 (1.9%) | $24.40 | $23.54 | 6.87 M | $13.07 B |
| 06/11/2026 | $22.11 | $23.89 (8.05%) | $23.91 | $22.11 | 9.54 M | $12.94 B |
| 06/10/2026 | $23.17 | $22.01 (-5.01%) | $23.36 | $22.00 | 5.99 M | $11.93 B |
| 06/09/2026 | $22.81 | $23.23 (1.84%) | $23.36 | $22.39 | 10.47 M | $12.59 B |
| 06/08/2026 | $22.52 | $22.49 (-0.13%) | $22.68 | $22.12 | 7.37 M | $12.19 B |
| 06/05/2026 | $22.90 | $22.66 (-1.05%) | $23.21 | $22.35 | 8.10 M | $12.28 B |
| 06/04/2026 | $23.34 | $23.39 (0.21%) | $23.70 | $23.15 | 5.14 M | $12.67 B |
| 06/03/2026 | $22.86 | $23.15 (1.27%) | $23.26 | $22.80 | 4.14 M | $12.54 B |
| 06/02/2026 | $22.91 | $23.09 (0.79%) | $23.33 | $22.90 | 6.22 M | $12.51 B |
| 06/01/2026 | $23.01 | $22.93 (-0.35%) | $23.27 | $22.43 | 9.47 M | $12.42 B |
| 05/29/2026 | $22.87 | $23.28 (1.79%) | $23.39 | $22.77 | 7.27 M | $12.61 B |
| 05/28/2026 | $22.28 | $22.97 (3.1%) | $23.20 | $22.12 | 8.36 M | $12.45 B |
| 05/27/2026 | $22.02 | $22.77 (3.41%) | $23.05 | $21.82 | 11.42 M | $12.34 B |
| 05/26/2026 | $21.02 | $21.48 (2.19%) | $21.69 | $20.91 | 10.50 M | $11.64 B |
| 05/22/2026 | $20.65 | $20.76 (0.53%) | $20.96 | $20.31 | 5.27 M | $11.25 B |
| 05/21/2026 | $20.17 | $20.81 (3.17%) | $20.90 | $19.75 | 10.53 M | $11.27 B |
| 05/20/2026 | $18.81 | $20.59 (9.46%) | $20.64 | $18.51 | 17.64 M | $11.16 B |
| 05/19/2026 | $19.18 | $18.62 (-2.92%) | $19.32 | $18.56 | 11.20 M | $10.09 B |
| 05/18/2026 | $18.98 | $19.82 (4.43%) | $20.10 | $18.82 | 8.50 M | $10.74 B |
| 05/15/2026 | $19.05 | $19.27 (1.15%) | $19.55 | $18.71 | 9.64 M | $10.44 B |
| 05/14/2026 | $20.06 | $19.68 (-1.89%) | $20.10 | $19.57 | 5.85 M | $10.66 B |
| 05/13/2026 | $20.11 | $20.01 (-0.5%) | $20.17 | $19.70 | 4.50 M | $10.84 B |
| 05/12/2026 | $20.29 | $20.19 (-0.49%) | $20.37 | $19.78 | 4.94 M | $10.94 B |
| 05/11/2026 | $20.98 | $20.42 (-2.67%) | $20.98 | $20.31 | 4.70 M | $11.06 B |
| 05/08/2026 | $20.83 | $20.98 (0.72%) | $21.01 | $20.51 | 3.57 M | $11.37 B |
| 05/07/2026 | $21.53 | $20.47 (-4.92%) | $21.90 | $20.45 | 7.10 M | $11.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
