loading

James Hardie Industries Plc Adr Stock (JHX) Price History

The historical daily chart and data for James Hardie Industries Plc Adr stock (JHX), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $21.24.
  • James Hardie Industries Plc Adr all-time high stock price is $43.57, occurred on September 20, 2024.
  • The lowest James Hardie Industries Plc Adr stock price recorded was $9.1056 on March 19, 2020. Since then, James Hardie Industries Plc Adr's stock price has risen over 133.26% to $21.24 now.
  • The 52-week high stock price for JHX is $43.57, representing a 105.13% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for JHX is $20.14, indicating a -5.20% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of James Hardie Industries Plc Adr (JHX) stock in the beginning of 2024 was $40.42. The stock closed the year at $17.94, a loss of over -55.62% for the year.
The table below shows more information about JHX historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $21.74 $20.14 $1.60 3,137,646.0 -7.53%
Apr 03, 2025 $23.56 $22.52 $1.04 2,992,446.0 -3.20%
Apr 02, 2025 $23.86 $22.79 $1.07 4,364,867.0 +2.64%
Apr 01, 2025 $23.44 $22.91 $0.53 3,427,463.0 -1.87%
Mar 31, 2025 $23.96 $23.32 $0.6447 4,310,347.0 -2.85%
Mar 28, 2025 $24.53 $23.94 $0.59 3,495,061.0 -1.58%
Mar 27, 2025 $24.78 $23.95 $0.83 9,798,521.0 +3.31%
Mar 26, 2025 $24.00 $23.23 $0.77 6,140,265.0 +0.21%
Mar 25, 2025 $24.30 $23.46 $0.84 5,236,596.0 -1.86%
Mar 24, 2025 $25.87 $23.30 $2.57 9,306,746.0 -17.18%
Mar 21, 2025 $29.44 $28.91 $0.5299 132,500.0 +1.56%
Mar 20, 2025 $29.27 $28.77 $0.495 241,136.0 -8.07%
Mar 19, 2025 $31.68 $30.80 $0.88 208,125.0 -2.21%
Mar 18, 2025 $32.43 $31.83 $0.60 65,956.0 -1.50%
Mar 17, 2025 $32.69 $31.83 $0.86 72,532.0 +1.88%
Mar 14, 2025 $32.03 $31.07 $0.96 72,066.0 +3.40%
Mar 13, 2025 $31.38 $30.72 $0.6599 58,280.0 -1.75%
Mar 12, 2025 $31.80 $31.08 $0.72 58,684.0 -0.44%
Mar 11, 2025 $32.11 $31.11 $1.00 74,693.0 -0.63%
Mar 10, 2025 $32.24 $31.36 $0.8837 81,554.0 -0.84%
Mar 07, 2025 $32.28 $31.40 $0.88 62,225.0 +0.34%
Mar 06, 2025 $32.36 $31.07 $1.29 68,374.0 -0.93%

James Hardie Industries Plc Adr Stock (JHX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of James Hardie Industries Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JHX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of James Hardie Industries Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

James Hardie Industries Plc Adr Stock (JHX) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $23.86 $20.14 $3.72 17,060,068.0 -9.85%
Mar, 2025 $32.91 $23.23 $9.68 39,629,971.0 -25.44%
Feb, 2025 $34.21 $30.89 $3.32 1,235,959.0 -6.67%
Jan, 2025 $34.96 $30.00 $4.96 2,303,105.0 +9.90%

James Hardie Industries Plc Adr Stock (JHX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $36.98 $30.64 $6.34 1,867,981.0 -16.90%
Nov, 2024 $37.65 $31.25 $6.40 1,594,603.0 +16.46%
Oct, 2024 $39.32 $31.49 $7.83 1,924,556.0 -20.55%
Sep, 2024 $43.57 $34.48 $9.09 3,133,819.0 +7.32%
Aug, 2024 $37.74 $31.31 $6.43 1,812,012.0 +3.46%
Jul, 2024 $37.20 $31.02 $6.18 1,238,542.0 +14.65%
Jun, 2024 $32.96 $29.88 $3.08 1,931,418.0 +1.68%
May, 2024 $37.73 $30.19 $7.54 1,599,617.0 -10.09%
Apr, 2024 $40.25 $34.02 $6.23 894,775.0 -14.73%
Mar, 2024 $41.98 $38.83 $3.15 585,837.0 +2.25%
Feb, 2024 $39.77 $33.85 $5.92 876,886.0 +5.35%
Jan, 2024 $39.00 $35.46 $3.54 1,546,938.0 -2.87%

James Hardie Industries Plc Adr Stock (JHX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $39.01 $32.11 $6.90 944,810.0 +20.28%
Nov, 2023 $32.59 $24.87 $7.72 1,605,895.0 +29.27%
Oct, 2023 $27.09 $24.28 $2.81 1,180,271.0 -5.22%
Sep, 2023 $30.66 $25.88 $4.78 811,814.0 -13.06%
Aug, 2023 $31.93 $26.70 $5.23 1,858,790.0 +1.96%
Jul, 2023 $29.60 $25.63 $3.97 724,754.0 +10.08%
Jun, 2023 $27.81 $24.61 $3.20 838,325.0 +9.31%
May, 2023 $25.23 $22.14 $3.09 1,131,663.0 +10.51%
Apr, 2023 $22.88 $21.14 $1.74 844,560.0 +2.82%
Mar, 2023 $22.09 $19.72 $2.37 1,590,085.0 +3.79%
Feb, 2023 $24.63 $20.63 $4.00 2,399,731.0 -7.17%
Jan, 2023 $22.68 $17.59 $5.09 1,693,527.0 +25.25%
building_materials CX
$5.14
price down icon 7.55%
building_materials EXP
$217.29
price down icon 4.97%
building_materials KNF
$83.90
price down icon 7.44%
$64.76
price down icon 5.84%
$85.77
price down icon 1.44%
Cap:     |  Volume (24h):