JHX - James Hardie Industries plc
22.11
-0.340 -1.538%
Share volume: 7,282,561
Last Updated: 03-05-2026
Construction Materials/Concrete, Gypsum & Plaster Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.45
-0.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $22.11 | $22.11 | $22.76 | $22.76 | $21.82 | $21.82 | $22.11 | $22.11 | 7,282,561 | $7,282,561.00 |
| 03-04-2026 | $22.45 | $22.45 | $22.76 | $22.76 | $22.37 | $22.37 | $22.45 | $22.45 | 5,040,751 | $5,040,751.00 |
| 03-03-2026 | $23.09 | $23.09 | $23.19 | $23.19 | $22.22 | $22.22 | $22.88 | $22.88 | 4,513,553 | $4,513,553.00 |
| 03-02-2026 | $23.93 | $23.93 | $24.01 | $24.01 | $23.37 | $23.37 | $23.89 | $23.89 | 4,381,079 | $4,381,079.00 |
| 02-27-2026 | $24.43 | $24.43 | $24.48 | $24.48 | $24.05 | $24.05 | $24.35 | $24.35 | 5,333,679 | $5,333,679.00 |
| 02-26-2026 | $24.85 | $24.85 | $24.98 | $24.98 | $24.39 | $24.39 | $24.81 | $24.81 | 6,233,696 | $6,233,696.00 |
| 02-25-2026 | $25.38 | $25.38 | $25.51 | $25.51 | $24.60 | $24.60 | $24.75 | $24.75 | 4,980,158 | $4,980,158.00 |
| 02-24-2026 | $24.55 | $24.55 | $25.18 | $25.18 | $24.35 | $24.35 | $25.12 | $25.12 | 4,500,888 | $4,500,888.00 |
| 02-23-2026 | $24.87 | $24.87 | $25.03 | $25.03 | $24.31 | $24.31 | $24.32 | $24.32 | 3,145,965 | $3,145,965.00 |
| 02-20-2026 | $24.75 | $24.75 | $25.21 | $25.21 | $24.42 | $24.42 | $25.08 | $25.08 | 6,127,799 | $6,127,799.00 |