James Hardie Industries plc (JHX) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -2.6%
- 3M
- +1.1%
- YTD
- +25.7%
- 1Y
- +18.9%
- 3Y
- +1.8%
- 5Y
- -7.9%
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
- +20.7%
JHX Stock Price Trajectory (2000–2026)
As of October 24, 2026, James Hardie Industries plc (JHX) trades at $26.15, representing a +18.9% return over the past year. The stock has delivered a -31.8% total return over five years (-7.9% 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 -40.0%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers MAS (+9.4% 1Y), TREX (+2.5% 1Y), and IBP (-25.5% 1Y), JHX has outperformed the peer group average. Compare JHX vs MAS →
JHX Historical Price Data · from 2000
Rows 1–50 of 6,743| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 26.46 | 26.67 | 25.93 | 26.15 | 5.56M | -1.47% |
| 2026-10-22 | 26.12 | 26.90 | 26.12 | 26.54 | 10.69M | +0.91% |
| 2026-10-21 | 26.44 | 26.55 | 26.02 | 26.30 | 7.88M | -0.57% |
| 2026-10-20 | 25.75 | 26.58 | 25.71 | 26.45 | 6.77M | +3.52% |
| 2026-10-19 | 25.95 | 26.00 | 25.51 | 25.55 | 6.43M | -1.05% |
| 2026-10-16 | 26.13 | 26.52 | 25.55 | 25.82 | 7.13M | -0.31% |
| 2026-10-15 | 24.85 | 26.04 | 24.85 | 25.90 | 8.95M | +5.37% |
| 2026-10-14 | 24.35 | 24.70 | 23.74 | 24.58 | 8.82M | -0.36% |
| 2026-10-13 | 24.79 | 25.09 | 24.42 | 24.67 | 5.68M | -0.36% |
| 2026-10-12 | 24.98 | 25.27 | 24.75 | 24.76 | 5.10M | -1.43% |
| 2026-10-09 | 25.21 | 25.26 | 24.56 | 25.12 | 5.55M | -0.12% |
| 2026-10-08 | 23.92 | 25.19 | 23.92 | 25.15 | 7.26M | +2.19% |
| 2026-10-07 | 25.13 | 25.13 | 24.44 | 24.61 | 10.66M | -3.60% |
| 2026-10-06 | 25.42 | 25.87 | 25.24 | 25.53 | 7.81M | +1.31% |
| 2026-10-05 | 24.85 | 25.41 | 24.69 | 25.20 | 5.99M | +0.84% |
| 2026-10-02 | 25.50 | 25.64 | 24.95 | 24.99 | 6.28M | -0.83% |
| 2026-10-01 | 24.77 | 25.35 | 24.51 | 25.20 | 6.70M | -0.43% |
| 2026-09-30 | 25.28 | 25.78 | 25.22 | 25.31 | 8.76M | +0.84% |
| 2026-09-29 | 25.40 | 25.84 | 24.62 | 25.10 | 10.92M | -1.14% |
| 2026-09-28 | 25.29 | 26.15 | 25.14 | 25.39 | 14.99M | -2.72% |
| 2026-09-25 | 26.35 | 26.39 | 25.70 | 26.10 | 8.23M | 0.00% |
| 2026-09-24 | 26.68 | 26.81 | 25.67 | 26.10 | 12.02M | -2.79% |
| 2026-09-23 | 26.98 | 27.44 | 26.66 | 26.85 | 10.56M | -1.79% |
| 2026-09-22 | 26.64 | 27.38 | 26.59 | 27.34 | 16.33M | +2.59% |
| 2026-09-21 | 26.30 | 26.75 | 25.55 | 26.65 | 16.27M | +3.21% |
| 2026-09-18 | 25.89 | 26.07 | 25.33 | 25.82 | 71.12M | -0.35% |
| 2026-09-17 | 27.47 | 27.57 | 25.88 | 25.91 | 15.96M | -3.46% |
| 2026-09-16 | 26.84 | 28.02 | 26.45 | 26.84 | 17.66M | -0.81% |
| 2026-09-15 | 27.75 | 28.00 | 26.55 | 27.06 | 12.60M | -4.48% |
| 2026-09-14 | 27.99 | 28.70 | 27.89 | 28.33 | 6.99M | -0.49% |
| 2026-09-11 | 28.40 | 28.77 | 27.99 | 28.47 | 9.74M | +0.99% |
| 2026-09-10 | 28.29 | 28.82 | 28.10 | 28.19 | 8.84M | -2.49% |
| 2026-09-09 | 29.38 | 29.72 | 28.84 | 28.91 | 7.38M | -3.18% |
| 2026-09-08 | 31.25 | 31.43 | 29.74 | 29.86 | 12.54M | -1.74% |
| 2026-09-04 | 29.51 | 30.43 | 29.41 | 30.39 | 8.28M | +2.56% |
| 2026-09-03 | 28.94 | 29.64 | 28.66 | 29.63 | 5.72M | +4.11% |
| 2026-09-02 | 28.54 | 28.87 | 28.16 | 28.46 | 6.68M | -0.39% |
| 2026-09-01 | 29.29 | 29.47 | 28.38 | 28.57 | 7.54M | -3.84% |
| 2026-08-31 | 29.75 | 29.92 | 29.43 | 29.71 | 18.70M | -0.74% |
| 2026-08-28 | 30.01 | 30.11 | 29.49 | 29.93 | 3.57M | +0.54% |
| 2026-08-27 | 29.70 | 30.32 | 29.70 | 29.77 | 3.72M | -1.26% |
| 2026-08-26 | 30.44 | 30.52 | 30.02 | 30.15 | 3.01M | -0.63% |
| 2026-08-25 | 30.78 | 30.82 | 30.25 | 30.34 | 3.33M | +0.46% |
| 2026-08-24 | 30.50 | 30.53 | 29.86 | 30.20 | 4.56M | -0.76% |
| 2026-08-21 | 31.00 | 31.03 | 30.09 | 30.43 | 5.23M | +1.33% |
| 2026-08-20 | 29.81 | 30.33 | 29.58 | 30.03 | 4.07M | -0.56% |
| 2026-08-19 | 30.00 | 30.51 | 29.86 | 30.20 | 5.25M | +3.11% |
| 2026-08-18 | 30.24 | 30.41 | 29.28 | 29.29 | 5.66M | -3.75% |
| 2026-08-17 | 31.34 | 31.34 | 30.17 | 30.43 | 5.66M | -1.97% |
| 2026-08-14 | 30.93 | 31.30 | 30.67 | 31.04 | 5.25M | +0.49% |
JHX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +18.9% over the past year, beating its 5-year annualized CAGR of -7.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JHX's all-time high price?
James Hardie Industries plc reached $43.57 on 2024-09-20. The 52-week high is $31.43. Current 1-year return of +18.9% places the stock closer to 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.