Smurfit WestRock plc Ordinary Shares (SW)

Historical Prices For Smurfit WestRock plc Ordinary Shares (SW)

Date Range:

2025-02-07 - 2025-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2025	39.05	39.72	38.92	39.56	3,262,381	39.56
5/05/2025	40.36	40.68	38.97	39.62	2,784,487	39.62
5/02/2025	41.22	41.78	40.73	41.28	2,310,293	41.28
5/01/2025	41.44	42.18	40.41	40.47	2,989,154	40.47
4/30/2025	41.23	42.22	40.57	42.02	4,614,405	42.02
4/29/2025	42.40	42.82	41.94	42.35	2,403,474	42.35
4/28/2025	42.39	43.39	42.08	42.55	3,121,082	42.55
4/25/2025	42.60	42.64	41.82	42.23	2,089,404	42.23
4/24/2025	41.28	42.69	41.24	42.45	4,821,421	42.45
4/23/2025	41.96	43.54	41.58	41.92	4,555,936	41.92
4/22/2025	41.03	42.03	40.57	41.54	2,979,935	41.54
4/21/2025	41.10	41.35	40.35	40.78	2,545,699	40.78
4/17/2025	40.87	41.77	40.78	41.35	3,693,720	41.35
4/16/2025	41.12	41.34	40.32	40.77	2,943,119	40.77
4/15/2025	41.41	42.13	40.95	41.11	3,061,394	41.11
4/14/2025	41.93	41.95	40.81	41.44	2,737,664	41.44
4/11/2025	39.20	41.03	38.41	40.80	4,376,935	40.80
4/10/2025	41.24	41.45	39.21	40.27	4,721,141	40.27
4/09/2025	37.85	42.95	37.01	42.68	6,367,240	42.68
4/08/2025	40.72	40.89	37.48	38.19	5,064,718	38.19
4/07/2025	38.44	41.08	37.76	39.41	7,017,431	39.41
4/04/2025	40.86	42.24	39.22	41.06	5,923,497	41.06
4/03/2025	44.20	44.60	42.58	42.71	6,127,741	42.71
4/02/2025	45.10	47.12	45.05	47.06	3,665,619	47.06
4/01/2025	45.28	45.63	44.30	45.62	4,611,407	45.62
3/31/2025	43.95	45.23	43.53	45.06	4,922,615	45.06
3/28/2025	45.57	46.07	44.21	44.51	4,134,893	44.51
3/27/2025	44.15	45.65	43.98	45.40	4,017,726	45.40
3/26/2025	45.25	45.56	44.70	45.28	3,619,792	45.28
3/25/2025	45.30	46.24	44.63	45.57	5,386,491	45.57
3/24/2025	44.52	45.15	44.37	45.02	3,994,545	45.02
3/21/2025	44.98	45.21	44.05	44.21	9,219,694	44.21
3/20/2025	45.79	46.01	45.50	45.71	2,364,039	45.71
3/19/2025	44.85	46.30	44.78	46.00	4,090,313	46.00
3/18/2025	45.10	45.33	44.62	45.07	3,581,466	45.07
3/17/2025	45.13	45.69	45.08	45.24	4,402,941	45.24
3/14/2025	44.09	44.62	43.89	44.27	2,311,529	44.27
3/13/2025	43.97	44.47	43.23	43.43	2,990,504	43.43
3/12/2025	44.85	45.18	44.12	44.25	3,976,404	44.25
3/11/2025	43.76	44.21	42.82	43.56	3,938,809	43.56
3/10/2025	45.49	45.67	43.00	43.19	5,140,766	43.19
3/07/2025	46.78	46.87	45.10	46.53	4,032,590	46.53
3/06/2025	47.26	48.16	46.52	46.74	4,619,157	46.74
3/05/2025	48.70	49.49	48.03	48.29	4,807,394	48.29
3/04/2025	48.94	49.11	46.46	46.69	5,965,108	46.69
3/03/2025	53.05	53.25	49.98	50.10	3,654,797	50.10
2/28/2025	51.06	52.16	50.88	52.07	4,287,724	52.07
2/27/2025	53.62	53.70	51.67	51.69	2,431,767	51.69
2/26/2025	52.70	53.78	52.43	53.52	3,626,083	53.52
2/25/2025	53.90	54.00	52.07	52.99	3,734,658	52.99
2/24/2025	53.96	54.00	52.97	53.85	3,425,659	53.85
2/21/2025	53.61	53.96	53.00	53.16	2,517,009	53.16
2/20/2025	55.13	55.16	53.08	54.10	2,850,237	54.10
2/19/2025	54.70	55.48	54.32	55.32	2,539,690	55.32
2/18/2025	53.80	55.34	53.66	55.30	3,331,624	55.30
2/14/2025	54.32	54.74	53.41	53.65	3,550,495	53.65
2/13/2025	53.31	55.09	53.31	54.65	5,575,534	54.22
2/12/2025	50.96	51.40	49.28	50.93	8,145,158	50.53
2/11/2025	53.05	53.66	52.80	53.64	3,466,999	53.22
2/10/2025	54.56	54.84	53.45	53.53	2,656,656	53.11