James Hardie Industries plc - Price History
Monthly price history for JHX (James Hardie Industries plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $35.10 | $35.10 |
| April 2024 | $34.50 | $34.50 |
| March 2024 | $40.46 | $40.46 |
| February 2024 | $39.57 | $39.57 |
| January 2024 | $37.56 | $37.56 |
| December 2023 | $38.67 | $38.67 |
| November 2023 | $32.15 | $32.15 |
| October 2023 | $24.87 | $24.87 |
| September 2023 | $26.24 | $26.24 |
| August 2023 | $30.18 | $30.18 |
| July 2023 | $29.60 | $29.60 |
| June 2023 | $26.89 | $26.89 |
| May 2023 | $24.60 | $24.60 |
| April 2023 | $22.26 | $22.26 |
| March 2023 | $21.65 | $21.65 |
| February 2023 | $20.86 | $20.86 |
| January 2023 | $22.47 | $22.47 |
| December 2022 | $17.94 | $17.94 |
| November 2022 | $19.85 | $19.85 |
| October 2022 | $22.04 | $22.04 |
| September 2022 | $19.78 | $19.78 |
| August 2022 | $22.41 | $22.41 |
| July 2022 | $24.84 | $24.84 |
| June 2022 | $21.94 | $21.94 |
| May 2022 | $25.83 | $25.83 |
| April 2022 | $28.35 | $28.69 |
| March 2022 | $29.80 | $30.15 |
| February 2022 | $32.14 | $32.52 |
| January 2022 | $32.93 | $33.32 |
| December 2021 | $40.21 | $40.69 |
| November 2021 | $38.92 | $39.38 |
| October 2021 | $38.48 | $39.33 |
| September 2021 | $34.91 | $35.68 |
| August 2021 | $37.74 | $38.57 |
| July 2021 | $33.03 | $33.76 |
| June 2021 | $33.45 | $34.19 |
| May 2021 | $31.99 | $32.69 |
| April 2021 | $32.52 | $33.23 |
| March 2021 | $29.92 | $30.58 |
| February 2021 | $27.75 | $28.36 |
| January 2021 | $26.71 | $27.91 |
| December 2020 | $28.38 | $29.66 |
| November 2020 | $28.19 | $29.46 |
| October 2020 | $23.33 | $24.38 |
| September 2020 | $22.79 | $23.81 |
| August 2020 | $21.48 | $22.45 |
| July 2020 | $19.90 | $20.79 |
| June 2020 | $18.41 | $19.24 |
| May 2020 | $16.47 | $17.21 |
| April 2020 | $13.92 | $14.55 |
| March 2020 | $11.46 | $11.98 |
| February 2020 | $17.48 | $18.26 |
| January 2020 | $20.10 | $21 |
| December 2019 | $18.80 | $19.64 |
| November 2019 | $18.88 | $19.73 |
| October 2019 | $16.36 | $17.18 |
| September 2019 | $16.01 | $16.81 |
| August 2019 | $14.54 | $15.27 |
| July 2019 | $13.05 | $13.70 |
| June 2019 | $12.58 | $13.21 |
| May 2019 | $11.91 | $12.76 |
| April 2019 | $12.78 | $13.69 |
| March 2019 | $12.01 | $12.87 |
| February 2019 | $11.71 | $12.55 |
| January 2019 | $10.49 | $11.24 |
| December 2018 | $10.96 | $11.74 |
| November 2018 | $10.82 | $11.70 |
| October 2018 | $12.38 | $13.38 |
| September 2018 | $14.11 | $15.26 |
| August 2018 | $14.11 | $15.26 |
| July 2018 | $14.76 | $15.96 |
| June 2018 | $15.64 | $16.91 |
| May 2018 | $15.23 | $16.75 |
| April 2018 | $16.20 | $17.81 |
| March 2018 | $16.26 | $17.88 |
| February 2018 | $16.10 | $17.70 |
| January 2018 | $16.07 | $17.67 |
| December 2017 | $16.01 | $17.61 |
| November 2017 | $14.85 | $16.43 |
| October 2017 | $13.91 | $15.39 |
| September 2017 | $12.71 | $14.06 |
| August 2017 | $12.81 | $14.17 |
| July 2017 | $13.93 | $15.41 |
| June 2017 | $14.26 | $15.77 |
| May 2017 | $12.98 | $14.63 |
| April 2017 | $15.14 | $17.06 |
| March 2017 | $14.02 | $15.80 |
| February 2017 | $13.20 | $14.87 |
| January 2017 | $14 | $15.77 |
| December 2016 | $14.11 | $15.90 |
| November 2016 | $13.74 | $15.58 |
| October 2016 | $13.24 | $15.01 |
| September 2016 | $13.87 | $15.73 |
| August 2016 | $14.40 | $16.33 |
| July 2016 | $14.65 | $16.61 |
| June 2016 | $13.53 | $15.34 |
| May 2016 | $13.16 | $15.20 |
| April 2016 | $12.14 | $14.02 |
| March 2016 | $11.80 | $13.63 |
| February 2016 | $11.07 | $12.78 |
| January 2016 | $9.90 | $11.43 |
| December 2015 | $10.97 | $12.67 |
| November 2015 | $10.32 | $11.91 |
| October 2015 | $11.39 | $13.15 |
| September 2015 | $10.42 | $12.03 |
| August 2015 | $10.79 | $62.30 |
| July 2015 | $12.06 | $69.60 |
| June 2015 | $11.48 | $66.29 |
| May 2015 | $11.25 | $67.51 |
| April 2015 | $9.62 | $57.75 |
| March 2015 | $9.64 | $57.84 |
| February 2015 | $9.92 | $59.56 |
| January 2015 | $8.43 | $50.57 |
| December 2014 | $9.06 | $54.40 |
| November 2014 | $8.54 | $51.66 |
| October 2014 | $8.82 | $53.34 |
| September 2014 | $8.65 | $52.29 |
| August 2014 | $9.93 | $60.04 |
| July 2014 | $10.39 | $62.81 |
| June 2014 | $10.81 | $65.37 |
| May 2014 | $10.64 | $66.88 |
| April 2014 | $10.21 | $64.14 |
| March 2014 | $10.86 | $68.26 |
| February 2014 | $9.96 | $63.90 |
| January 2014 | $8.73 | $56.01 |
| December 2013 | $8.94 | $57.37 |
| November 2013 | $8.88 | $57.42 |
| October 2013 | $8.03 | $51.91 |
| September 2013 | $7.64 | $49.40 |
| August 2013 | $6.73 | $43.47 |
| July 2013 | $6.46 | $41.75 |
| June 2013 | $6.67 | $43.12 |
| May 2013 | $6.84 | $46.15 |
| April 2013 | $7.77 | $52.45 |
| March 2013 | $7.79 | $52.58 |
| February 2013 | $7.43 | $50.19 |
| January 2013 | $7.88 | $53.24 |
| December 2012 | $7.22 | $48.73 |
| November 2012 | $7.04 | $47.74 |
| October 2012 | $7.08 | $48.05 |
| September 2012 | $6.67 | $45.26 |
| August 2012 | $6.41 | $43.47 |
| July 2012 | $6.43 | $43.61 |
| June 2012 | $6.06 | $41.12 |
| May 2012 | $5.07 | $36.15 |
| April 2012 | $5.44 | $38.77 |
| March 2012 | $5.64 | $40.20 |
| February 2012 | $5.54 | $39.53 |
| January 2012 | $5.29 | $37.73 |
| December 2011 | $4.91 | $35.01 |
| November 2011 | $4.94 | $35.41 |
| October 2011 | $4.52 | $32.43 |
| September 2011 | $3.84 | $27.56 |
| August 2011 | $4.45 | $31.94 |
| July 2011 | $4.33 | $31.06 |
| June 2011 | $4.39 | $31.46 |
| May 2011 | $4.39 | $31.50 |
| April 2011 | $4.43 | $31.79 |
| March 2011 | $4.41 | $31.61 |
| February 2011 | $4.66 | $33.43 |
| January 2011 | $4.34 | $31.14 |
| December 2010 | $4.92 | $35.27 |
| November 2010 | $3.61 | $25.86 |
| October 2010 | $3.67 | $26.30 |
| September 2010 | $3.73 | $26.76 |
| August 2010 | $3.35 | $24.04 |
| July 2010 | $4.07 | $29.20 |
| June 2010 | $3.61 | $25.86 |
| May 2010 | $4.28 | $30.70 |
| April 2010 | $4.94 | $35.46 |
| March 2010 | $4.60 | $32.99 |
| February 2010 | $4.63 | $33.21 |
| January 2010 | $4.63 | $33.19 |
| December 2009 | $5.33 | $38.20 |
| November 2009 | $5.16 | $36.97 |
| October 2009 | $4.28 | $30.71 |
| September 2009 | $4.74 | $34.02 |
| August 2009 | $4.02 | $28.85 |
| July 2009 | $2.84 | $20.40 |
| June 2009 | $2.33 | $16.74 |
| May 2009 | $2.39 | $17.12 |
| April 2009 | $2.28 | $16.31 |
| March 2009 | $1.98 | $14.19 |
| February 2009 | $1.44 | $10.30 |
| January 2009 | $1.73 | $12.43 |
| December 2008 | $2.28 | $16.34 |
| November 2008 | $1.71 | $12.28 |
| October 2008 | $2.02 | $14.47 |
| September 2008 | $2.91 | $20.87 |
| August 2008 | $2.76 | $19.80 |
| July 2008 | $3.06 | $21.92 |
| June 2008 | $2.81 | $20.15 |
| May 2008 | $3.65 | $26.20 |
| April 2008 | $3.85 | $28 |
| March 2008 | $3.96 | $28.81 |
| February 2008 | $3.79 | $27.54 |
| January 2008 | $3.88 | $28.23 |
| December 2007 | $3.87 | $28.16 |
| November 2007 | $3.84 | $27.90 |
| October 2007 | $4.10 | $30.47 |
| September 2007 | $4.25 | $31.60 |
| August 2007 | $4.50 | $33.43 |
| July 2007 | $4.30 | $31.97 |
| June 2007 | $4.95 | $36.81 |
| May 2007 | $5.08 | $38.48 |
| April 2007 | $4.86 | $36.83 |
| March 2007 | $4.46 | $33.78 |
| February 2007 | $4.96 | $37.56 |
| January 2007 | $4.87 | $36.90 |
| December 2006 | $4.99 | $37.76 |
| November 2006 | $4.36 | $33.25 |
| October 2006 | $4 | $30.51 |
| September 2006 | $3.65 | $27.84 |
| August 2006 | $3.36 | $25.61 |
| July 2006 | $3.51 | $26.75 |
| June 2006 | $3.74 | $28.52 |
| May 2006 | $4.20 | $32.20 |
| April 2006 | $4.66 | $35.77 |
| March 2006 | $4.43 | $34 |
| February 2006 | $4.33 | $33.25 |
| January 2006 | $4.35 | $33.41 |
| December 2005 | $4.23 | $32.47 |
| November 2005 | $4.06 | $31.15 |
| October 2005 | $4.17 | $32.20 |
| September 2005 | $4.45 | $34.33 |
| August 2005 | $4.29 | $33.13 |
| July 2005 | $4.32 | $33.35 |
| June 2005 | $3.77 | $29.10 |
| May 2005 | $3.28 | $25.55 |
| April 2005 | $2.80 | $21.85 |
| March 2005 | $2.96 | $23.04 |
| February 2005 | $3.05 | $23.80 |
| January 2005 | $3.42 | $26.63 |
| December 2004 | $3.34 | $26.05 |
| November 2004 | $2.87 | $22.35 |
| October 2004 | $2.97 | $23.17 |
| September 2004 | $2.65 | $20.64 |
| August 2004 | $2.46 | $19.21 |
| July 2004 | $2.58 | $20.13 |
| June 2004 | $2.65 | $20.68 |
| May 2004 | $2.76 | $21.69 |
| April 2004 | $3.04 | $23.85 |
| March 2004 | $3.15 | $24.73 |
| February 2004 | $3.30 | $25.90 |
| January 2004 | $3.19 | $25.03 |
| December 2003 | $3.28 | $25.70 |
| November 2003 | $3.32 | $26.03 |
| October 2003 | $3.19 | $25.90 |
| September 2003 | $3.12 | $25.35 |
| August 2003 | $2.96 | $24 |
| July 2003 | $2.92 | $23.70 |
| June 2003 | $2.91 | $23.60 |
| May 2003 | $2.65 | $22.30 |
| April 2003 | $2.33 | $19.65 |
| March 2003 | $2.11 | $17.75 |
| February 2003 | $2.27 | $19.15 |
| January 2003 | $2.30 | $19.40 |
| December 2002 | $2.22 | $18.85 |
| November 2002 | $2.10 | $17.80 |
| October 2002 | $2.03 | $17.25 |
| September 2002 | $1.92 | $17.60 |
| August 2002 | $2.02 | $18.50 |
| July 2002 | $1.78 | $16.25 |
| June 2002 | $2 | $18.31 |
| May 2002 | $1.88 | $17.25 |
| April 2002 | $1.82 | $16.65 |
| March 2002 | $1.85 | $16.90 |
| February 2002 | $1.62 | $14.85 |
| January 2002 | $1.79 | $16.40 |
| December 2001 | $1.68 | $15.39 |
| November 2001 | $1.43 | $13.50 |
| October 2001 | $1.24 | $11.75 |
| September 2001 | $1.37 | $2.51 |
| August 2001 | $1.90 | $3.50 |
| July 2001 | $1.94 | $3.56 |
| June 2001 | $1.71 | $3.14 |
| May 2001 | $1.59 | $2.91 |
| April 2001 | $1.50 | $2.76 |
| March 2001 | $1.42 | $2.62 |
| February 2001 | $1.27 | $2.33 |
| January 2001 | $1.22 | $2.25 |
| December 2000 | $1.14 | $2.10 |
| November 2000 | $1.18 | $2.18 |
| October 2000 | $1.32 | $2.42 |
| September 2000 | $1.18 | $2.18 |
| August 2000 | $1.33 | $2.45 |
| July 2000 | $1.63 | $3 |
| June 2000 | $1.75 | $3.22 |
| May 2000 | $1.42 | $2.62 |
| April 2000 | $1.63 | $3 |
| March 2000 | $1.51 | $2.78 |
| February 2000 | $1.34 | $2.46 |
| January 2000 | $1.71 | $3.14 |
JHX
Price: $35.10
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.21 USD
P/E Ratio: 34.68
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Volume: 46700
Ebitda: 468.8 millionMarket Capitalization: 16.4 billion
Average Dividend Frequency: 2