Get the Stockscreener App
20.15
1.36%
0.27
James Hardie Industries Plc Stock (JHX) Price History
The historical daily chart and data for James Hardie Industries Plc stock (JHX), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $20.15.
- James Hardie Industries Plc all-time high stock price is $43.57, occurred on September 20, 2024.
- The lowest James Hardie Industries Plc stock price recorded was $9.1056 on March 19, 2020. Since then, James Hardie Industries Plc's stock price has risen over 121.29% to $20.15 now.
- The 52-week high stock price for JHX is $29.82, representing a 48.01% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for JHX is $16.46, indicating a -18.31% decrease from the current share price, occurred on November 14, 2025.
- The closing price of James Hardie Industries Plc (JHX) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $20.38 | $19.89 | $0.49 | 3,983,939.0 | +1.36% |
| May 04, 2026 | $20.57 | $19.60 | $0.97 | 4,979,964.0 | -4.01% |
| May 01, 2026 | $21.32 | $20.69 | $0.63 | 3,805,910.0 | -1.33% |
| Apr 30, 2026 | $21.24 | $20.67 | $0.57 | 8,343,583.0 | +3.04% |
| Apr 29, 2026 | $22.00 | $20.29 | $1.71 | 8,496,533.0 | -6.52% |
| Apr 28, 2026 | $22.40 | $21.43 | $0.965 | 8,314,020.0 | -2.07% |
| Apr 27, 2026 | $22.44 | $21.62 | $0.82 | 5,744,051.0 | +1.27% |
| Apr 24, 2026 | $22.14 | $21.80 | $0.34 | 5,430,161.0 | +0.32% |
| Apr 23, 2026 | $22.36 | $21.42 | $0.94 | 6,498,181.0 | -1.88% |
| Apr 22, 2026 | $22.43 | $21.91 | $0.52 | 8,412,144.0 | +1.13% |
| Apr 21, 2026 | $22.63 | $21.82 | $0.81 | 8,426,544.0 | +0.50% |
| Apr 20, 2026 | $22.06 | $21.51 | $0.55 | 5,763,300.0 | +0.97% |
| Apr 17, 2026 | $22.25 | $20.45 | $1.80 | 13,048,176.0 | +8.32% |
| Apr 16, 2026 | $20.46 | $19.73 | $0.735 | 5,628,737.0 | +0.70% |
| Apr 15, 2026 | $21.02 | $19.93 | $1.10 | 7,873,851.0 | -5.99% |
| Apr 14, 2026 | $21.49 | $20.98 | $0.51 | 5,309,192.0 | +0.28% |
| Apr 13, 2026 | $21.25 | $20.35 | $0.90 | 6,056,124.0 | +0.62% |
| Apr 10, 2026 | $21.21 | $20.80 | $0.41 | 6,502,741.0 | +1.30% |
| Apr 09, 2026 | $20.93 | $20.00 | $0.935 | 4,575,523.0 | +2.72% |
| Apr 08, 2026 | $20.98 | $20.11 | $0.875 | 10,854,347.0 | +7.79% |
| Apr 07, 2026 | $18.92 | $18.43 | $0.495 | 4,138,676.0 | -1.47% |
James Hardie Industries Plc 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 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 stock price history provides a foundation for understanding how the company's stock has evolved over time.
James Hardie Industries Plc Stock (JHX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.32 | $19.60 | $1.72 | 16,753,752.0 | -4.00% |
| Apr, 2026 | $22.63 | $18.14 | $4.49 | 148,610,268.0 | +10.82% |
| Mar, 2026 | $24.00 | $17.36 | $6.65 | 150,888,653.0 | -22.22% |
| Feb, 2026 | $27.43 | $22.73 | $4.70 | 125,545,417.0 | +5.92% |
| Jan, 2026 | $24.79 | $20.34 | $4.45 | 128,292,516.0 | +10.80% |
James Hardie Industries Plc Stock (JHX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.05 | $18.77 | $2.29 | 100,764,695.0 | +5.46% |
| Nov, 2025 | $20.77 | $16.46 | $4.31 | 149,404,411.0 | -5.49% |
| Oct, 2025 | $22.85 | $19.25 | $3.61 | 130,538,103.0 | +8.95% |
| Sep, 2025 | $20.32 | $17.85 | $2.47 | 140,216,323.0 | -4.57% |
| Aug, 2025 | $29.82 | $17.91 | $11.91 | 230,470,773.0 | -22.40% |
| Jul, 2025 | $29.08 | $25.71 | $3.37 | 155,137,380.0 | -3.53% |
| Jun, 2025 | $27.66 | $23.06 | $4.60 | 137,533,488.0 | +15.41% |
| May, 2025 | $26.12 | $22.01 | $4.11 | 62,015,496.0 | -1.85% |
| Apr, 2025 | $24.63 | $19.72 | $4.91 | 71,513,208.0 | +0.76% |
| 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 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% |
2.42%
3.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):