James Hardie Industries plc (JHX) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +13.9%
- 3M
- +34.7%
- YTD
- +23.1%
- 1Y
- -8.2%
- 3Y
- -1.0%
- 5Y
- -5.0%
Loading 10-year price history...
JHX Historical Performance
JHX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +20.8%
- 2003 annual price return
- +34.9%
- 2004 annual price return
- +1.2%
- 2005 annual price return
- +25.0%
- 2006 annual price return
- +15.0%
- 2007 annual price return
- -26.1%
- 2008 annual price return
- -42.0%
- 2009 annual price return
- +131.3%
- 2010 annual price return
- -10.0%
- 2011 annual price return
- -1.5%
- 2012 annual price return
- +37.3%
- 2013 annual price return
- +16.6%
- 2014 annual price return
- -3.8%
- 2015 annual price return
- +18.1%
- 2016 annual price return
- +28.8%
- 2017 annual price return
- +9.4%
- 2018 annual price return
- -33.9%
- 2019 annual price return
- +83.2%
- 2020 annual price return
- +49.7%
- 2021 annual price return
- +37.1%
- 2022 annual price return
- -55.7%
- 2023 annual price return
- +115.4%
- 2024 annual price return
- -19.5%
- 2025 annual price return
- -32.3%
- 2026 annual price return
- +17.0%
JHX Stock Price Trajectory (2000–2026)
As of July 7, 2026, James Hardie Industries plc (JHX) trades at $25.62, representing a -8.2% return over the past year. The stock has delivered a -20.3% total return over five years (-5.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $43.57 on September 20, 2024. From this peak, JHX has corrected -41.2%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers MAS (+24.1% 1Y), TREX (-16.3% 1Y), and IBP (+17.7% 1Y), JHX has underperformed the peer group average. Compare JHX vs MAS →
JHX Historical Price Data · from 2000
Rows 1–50 of 6,666| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 26.00 | 26.17 | 25.48 | 25.62 | 4.09M | -0.74% |
| 2026-07-02 | 25.66 | 26.42 | 25.47 | 25.81 | 4.34M | +0.39% |
| 2026-07-01 | 25.68 | 25.93 | 25.52 | 25.71 | 5.61M | -1.80% |
| 2026-06-30 | 26.50 | 26.55 | 26.00 | 26.18 | 4.88M | -0.91% |
| 2026-06-29 | 26.18 | 26.42 | 25.64 | 26.42 | 6.30M | -0.79% |
| 2026-06-26 | 25.89 | 26.68 | 25.82 | 26.63 | 3.82M | +2.34% |
| 2026-06-25 | 25.93 | 26.70 | 25.61 | 26.02 | 8.92M | +0.77% |
| 2026-06-24 | 24.04 | 26.11 | 24.04 | 25.82 | 8.90M | +6.34% |
| 2026-06-23 | 24.16 | 24.72 | 24.07 | 24.28 | 7.71M | -0.94% |
| 2026-06-22 | 24.52 | 24.72 | 24.15 | 24.51 | 6.59M | -1.45% |
| 2026-06-18 | 25.11 | 25.53 | 24.69 | 24.87 | 10.43M | +1.14% |
| 2026-06-17 | 25.55 | 26.14 | 24.47 | 24.59 | 11.43M | -4.06% |
| 2026-06-16 | 25.35 | 25.79 | 25.25 | 25.63 | 9.80M | +1.83% |
| 2026-06-15 | 25.00 | 25.35 | 24.94 | 25.17 | 3.33M | +4.31% |
| 2026-06-12 | 23.68 | 24.40 | 23.54 | 24.13 | 5.65M | +1.00% |
| 2026-06-11 | 22.11 | 23.91 | 22.11 | 23.89 | 6.95M | +8.54% |
| 2026-06-10 | 23.16 | 23.36 | 22.00 | 22.01 | 5.41M | -5.25% |
| 2026-06-09 | 22.81 | 23.36 | 22.39 | 23.23 | 10.39M | +3.29% |
| 2026-06-08 | 22.52 | 22.68 | 22.12 | 22.49 | 7.02M | -0.75% |
| 2026-06-05 | 22.80 | 23.21 | 22.34 | 22.66 | 7.86M | -3.12% |
| 2026-06-04 | 23.34 | 23.70 | 23.15 | 23.39 | 5.02M | +1.04% |
| 2026-06-03 | 22.86 | 23.26 | 22.80 | 23.15 | 3.99M | +0.26% |
| 2026-06-02 | 22.91 | 23.33 | 22.90 | 23.09 | 6.08M | +0.70% |
| 2026-06-01 | 22.71 | 23.27 | 22.43 | 22.93 | 9.26M | -1.50% |
| 2026-05-29 | 22.87 | 23.39 | 22.77 | 23.28 | 5.39M | +1.35% |
| 2026-05-28 | 22.28 | 23.20 | 22.12 | 22.97 | 7.12M | +0.88% |
| 2026-05-27 | 22.02 | 23.05 | 21.82 | 22.77 | 11.32M | +6.01% |
| 2026-05-26 | 21.02 | 21.69 | 20.91 | 21.48 | 10.33M | +3.47% |
| 2026-05-22 | 20.65 | 20.95 | 20.30 | 20.76 | 676K | -0.24% |
| 2026-05-21 | 20.16 | 20.90 | 19.75 | 20.81 | 10.22M | +1.07% |
| 2026-05-20 | 18.81 | 20.63 | 18.51 | 20.59 | 17.26M | +10.58% |
| 2026-05-19 | 19.18 | 19.32 | 18.55 | 18.62 | 7.31M | -6.05% |
| 2026-05-18 | 18.98 | 20.09 | 18.82 | 19.82 | 8.34M | +2.85% |
| 2026-05-15 | 19.05 | 19.55 | 18.71 | 19.27 | 9.49M | -2.08% |
| 2026-05-14 | 20.05 | 20.10 | 19.57 | 19.68 | 5.68M | -1.65% |
| 2026-05-13 | 20.11 | 20.17 | 19.70 | 20.01 | 4.42M | -0.89% |
| 2026-05-12 | 20.29 | 20.37 | 19.78 | 20.19 | 4.39M | -1.13% |
| 2026-05-11 | 20.98 | 21.02 | 20.31 | 20.42 | 4.67M | -2.67% |
| 2026-05-08 | 20.83 | 21.01 | 20.50 | 20.98 | 3.38M | +2.49% |
| 2026-05-07 | 21.53 | 21.90 | 20.45 | 20.47 | 6.75M | -4.44% |
| 2026-05-06 | 20.95 | 21.45 | 20.64 | 21.42 | 6.01M | +6.30% |
| 2026-05-05 | 20.13 | 20.38 | 19.89 | 20.15 | 3.85M | +1.36% |
| 2026-05-04 | 20.44 | 20.57 | 19.66 | 19.88 | 4.76M | -4.01% |
| 2026-05-01 | 21.12 | 21.32 | 20.69 | 20.71 | 3.12M | -1.33% |
| 2026-04-30 | 20.69 | 21.24 | 20.67 | 20.99 | 7.14M | +3.04% |
| 2026-04-29 | 21.64 | 22.00 | 20.29 | 20.37 | 8.05M | -6.52% |
| 2026-04-28 | 22.10 | 22.40 | 21.43 | 21.79 | 8.31M | -2.07% |
| 2026-04-27 | 21.91 | 22.44 | 21.62 | 22.25 | 5.09M | +1.27% |
| 2026-04-24 | 22.08 | 22.14 | 21.80 | 21.97 | 5.01M | +0.32% |
| 2026-04-23 | 21.95 | 22.36 | 21.42 | 21.90 | 6.17M | -1.88% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JHX — Frequently Asked Questions
Quick answers to the most common questions about buying JHX stock.
How has JHX stock performed recently?
JHX declined -8.2% over the past year, below its 5-year annualized CAGR of -5.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is JHX's all-time high price?
James Hardie Industries plc reached $43.57 on 2024-09-20. The 52-week high is $29.83. Current 1-year return of -8.2% places the stock further from historical peaks.
Where can I download JHX historical price data?
This page provides JHX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.