Skip to main content
JHX logo

James Hardie Industries plc

JHXNYSEMaterialsBuilding Materials

$26.02Today:- (-)1Y +20.64%

As of Oct 26, 2026 close

Market cap
$15.20B
P/E (TTM)
104.35
Forward P/E
212.15
Dividend yield
-
52-week range
$16.46$31.43
Volume (live)
-
Avg. volume (3M)
10.98M

James Hardie Industries (JHX) Historical Stock Prices

Analyze James Hardie Industries (JHX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

James Hardie Industries (JHX) Interactive Price Chart

Interactive historical price chart showing James Hardie Industries stock price movements and trends across multiple time periods.

Loading chart...

JHX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
JHX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202626.0826.3825.9026.0226.024.06M
Oct 23, 202626.4626.6625.9326.1526.155.59M
Oct 22, 202626.1226.8926.1226.5426.5410.74M
Oct 21, 202626.4426.5526.0226.3026.307.88M
Oct 20, 202625.7526.5825.7126.4526.456.77M
Oct 19, 202625.9526.0025.5125.5525.556.43M
Oct 16, 202626.1326.5225.5525.8225.827.12M
Oct 15, 202624.8526.0424.8525.9025.908.78M
Oct 14, 202624.3524.7023.7324.5824.588.73M
Oct 13, 202624.7925.0924.4224.6724.674.80M
Oct 12, 202624.9825.2724.7524.7624.765.10M
Oct 9, 202625.2125.2624.5525.1225.125.55M
Oct 8, 202623.9225.1823.9225.1525.157.26M
Oct 7, 202625.1325.1324.4424.6124.619.43M
Oct 6, 202625.4225.8625.2425.5325.537.33M
Oct 5, 202624.8525.4124.6925.2025.205.99M
Oct 2, 202625.5025.6424.9524.9924.996.28M
Oct 1, 202624.7725.3524.5025.2025.206.70M
Sep 30, 202625.2825.7825.2225.3125.318.63M
Sep 29, 202625.4025.8424.6225.1025.1010.92M
Sep 28, 202625.2926.1425.1425.3925.3914.99M
Sep 25, 202626.3526.3925.7026.1026.108.15M
Sep 24, 202626.6826.8125.6726.1026.1012.02M
Sep 23, 202626.9827.4426.6626.8526.8510.22M
Sep 22, 202626.6427.3826.5927.3427.3414.15M
Sep 21, 202626.3026.7525.5526.6526.6515.69M
Sep 18, 202625.8926.0725.3325.8225.8264.83M
Sep 17, 202627.4727.5725.8825.9125.9115.24M
Sep 16, 202626.8428.0226.4526.8426.8417.66M
Sep 15, 202627.7528.0026.5527.0627.0612.29M
Sep 14, 202627.9928.7027.8928.3328.336.84M
Sep 11, 202628.4028.7727.9928.4728.479.54M
Sep 10, 202628.2928.8228.1028.1928.198.55M
Sep 9, 202629.3829.7128.8428.9128.917.34M
Sep 8, 202631.2531.4329.7429.8629.8612.53M
Sep 4, 202629.5130.4329.4130.3930.398.23M
Sep 3, 202628.9429.6428.6629.6329.635.67M
Sep 2, 202628.5428.8628.1628.4628.466.68M
Sep 1, 202629.2929.4728.3828.5728.576.11M
Aug 31, 202629.7529.9229.4329.7129.7118.47M
Aug 28, 202630.0130.1129.4929.9329.933.57M
Aug 27, 202629.7030.3229.7029.7729.773.72M
Aug 26, 202630.4430.5230.0230.1530.153.01M
Aug 25, 202630.7830.8230.2530.3430.343.33M
Aug 24, 202630.5030.5229.8630.2030.204.56M
Aug 21, 202631.0031.0330.0930.4330.435.22M
Aug 20, 202629.8130.3229.5730.0330.034.04M
Aug 19, 202630.0030.5129.8630.2030.205.25M
Aug 18, 202630.2430.4129.2829.2929.295.63M
Aug 17, 202631.3431.3430.1730.4330.435.66M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.