James Hardie Industries plc
JHXNYSEBasic Materials● Active
$22.27
$-0.39(-1.72%)
Market Cap$12.9B
P/E Ratio—
52W High$29.83
52W Low$16.46
James Hardie Industries plc（JHX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jhx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.57
Sep 20, 2024
-49.2% from here
5-Year Low5Y
$16.46
Nov 14, 2025
+34.5% from low
IPO Priceadj.
$2.28
Oct 22, 2001
+870.8% since IPO
1 Year Ago
$26.94
Jun 9, 2025
-17.8% in 1Y
5 Years Ago
$33.72
Jun 8, 2021
-34.4% in 5Y
10 Years Ago
$15.62
Jun 8, 2016
+41.7% in 10Y
Historical Price Data · JHX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $22.52 | $22.68 | $22.12 | $22.25 | $22.25 | 2.3M | -1.22% |
| Jun 5, 2026 | $22.90 | $23.21 | $22.35 | $22.66 | $22.66 | 8.1M | -1.05% |
| Jun 4, 2026 | $23.34 | $23.70 | $23.15 | $23.39 | $23.39 | 5.1M | +0.21% |
| Jun 3, 2026 | $22.86 | $23.26 | $22.80 | $23.15 | $23.15 | 4.1M | +1.27% |
| Jun 2, 2026 | $22.91 | $23.33 | $22.90 | $23.09 | $23.09 | 6.2M | +0.79% |
| Jun 1, 2026 | $23.01 | $23.27 | $22.43 | $22.93 | $22.93 | 9.5M | -0.35% |
| May 29, 2026 | $22.87 | $23.39 | $22.77 | $23.28 | $23.28 | 7.3M | +1.79% |
| May 28, 2026 | $22.28 | $23.20 | $22.12 | $22.97 | $22.97 | 8.4M | +3.10% |
| May 27, 2026 | $22.02 | $23.05 | $21.82 | $22.77 | $22.77 | 11.4M | +3.41% |
| May 26, 2026 | $21.02 | $21.69 | $20.91 | $21.48 | $21.48 | 10.5M | +2.19% |
| May 22, 2026 | $20.65 | $20.96 | $20.31 | $20.76 | $20.76 | 5.3M | +0.53% |
| May 21, 2026 | $20.17 | $20.90 | $19.75 | $20.81 | $20.81 | 10.5M | +3.17% |
| May 20, 2026 | $18.81 | $20.64 | $18.51 | $20.59 | $20.59 | 17.6M | +9.46% |
| May 19, 2026 | $19.18 | $19.32 | $18.56 | $18.62 | $18.62 | 11.2M | -2.92% |
| May 18, 2026 | $18.98 | $20.10 | $18.82 | $19.82 | $19.82 | 8.5M | +4.43% |
| May 15, 2026 | $19.05 | $19.55 | $18.71 | $19.27 | $19.27 | 9.6M | +1.15% |
| May 14, 2026 | $20.06 | $20.10 | $19.57 | $19.68 | $19.68 | 5.9M | -1.89% |
| May 13, 2026 | $20.11 | $20.17 | $19.70 | $20.01 | $20.01 | 4.5M | -0.50% |
| May 12, 2026 | $20.29 | $20.37 | $19.78 | $20.19 | $20.19 | 4.9M | -0.49% |
| May 11, 2026 | $20.98 | $20.98 | $20.31 | $20.42 | $20.42 | 4.7M | -2.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JHX
Jan 1 → Dec 31 · 6 years2026+7.1%$20.77 → $22.25
+7.1%
2025-33.2%$31.06 → $20.75
-33.2%
2024-20.1%$38.54 → $30.81
-20.1%
2023+113.8%$18.09 → $38.67
+113.8%
2022-55.9%$40.68 → $17.94
-55.9%
2021+20.1%$33.87 → $40.69
+20.1%
Best Year2023 · +113.8%
Worst Year2022 · -55.9%
Positive Years3 / 6
Avg Annual Return+5.3%
6Y Total Return-34.3%
6Y CAGR~-6.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in JHX?
If you invested $1,000 in JHX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,417
Total Return+41.7%
CAGR~+3.5% / yr
Profit+$417
Based on Jun 8, 2016 · $15.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
James Hardie Industries plc（JHX）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JHX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JHX 历史股价FMP 日线复权 OHLCV