CRH plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	77.700	77.700	77.700	77.700	73.637	0
2024-08-22	77.700	77.700	77.700	77.700	73.637	0
2024-08-21	77.700	77.700	77.700	77.700	72.536	0
2024-08-20	77.700	77.700	77.700	77.700	72.536	0
2024-08-19	77.000	77.700	77.000	77.700	72.536	4,210
2024-08-16	75.360	75.360	75.360	75.360	70.351	2
2024-08-15	77.850	77.850	77.800	77.800	72.629	10,000
2024-08-14	73.220	73.220	73.220	73.220	68.353	0
2024-08-13	73.220	73.220	73.220	73.220	68.353	0
2024-08-12	73.220	73.220	73.220	73.220	68.353	0
2024-08-09	73.220	73.220	73.220	73.220	68.353	0
2024-08-08	73.220	73.220	73.220	73.220	68.353	0
2024-08-07	73.220	73.220	73.220	73.220	68.353	1,420
2024-08-06	70.400	70.800	70.400	70.800	66.094	3
2024-08-05	72.580	72.580	72.580	72.580	67.756	1
2024-08-02	74.820	74.820	74.820	74.820	69.847	1
2024-08-01	74.820	74.820	74.820	74.820	69.847	0
2024-07-31	74.820	74.820	74.820	74.820	69.847	0
2024-07-30	74.820	74.820	74.820	74.820	69.847	0
2024-07-29	74.820	74.820	74.820	74.820	69.847	0
2024-07-26	74.820	74.820	74.820	74.820	69.847	0
2024-07-25	74.820	74.820	74.820	74.820	69.847	11,160
2024-07-24	77.000	77.000	77.000	77.000	71.882	0
2024-07-23	76.800	78.600	76.800	77.000	71.882	2,512
2024-07-22	75.900	75.900	75.900	75.900	70.855	920
2024-07-19	73.750	73.750	73.750	73.750	68.848	0
2024-07-18	75.150	75.150	73.750	73.750	68.848	15,130
2024-07-17	74.060	74.060	74.060	74.060	69.138	9,360
2024-07-16	74.570	74.570	74.570	74.570	69.614	9,360
2024-07-15	72.300	72.300	72.300	72.300	67.495	10,550
2024-07-12	70.700	70.700	70.700	70.700	66.001	4
2024-07-11	71.310	71.880	71.310	71.880	67.102	10,584
2024-07-10	69.570	69.570	69.570	69.570	64.946	0
2024-07-09	69.570	69.570	69.570	69.570	64.946	0
2024-07-08	69.570	69.570	69.570	69.570	64.946	0
2024-07-05	69.570	69.570	69.570	69.570	64.946	0
2024-07-04	69.570	69.570	69.570	69.570	64.946	0
2024-07-03	69.570	69.570	69.570	69.570	64.946	0
2024-07-02	69.570	69.570	69.570	69.570	64.946	0
2024-07-01	69.570	69.570	69.570	69.570	64.946	0
2024-06-28	69.570	69.570	69.570	69.570	64.946	0
2024-06-27	69.570	69.570	69.570	69.570	64.946	0
2024-06-26	69.570	69.570	69.570	69.570	64.946	0
2024-06-25	69.570	69.570	69.570	69.570	64.946	0
2024-06-24	69.570	69.570	69.570	69.570	64.946	0
2024-06-21	69.570	69.570	69.570	69.570	64.946	0
2024-06-20	69.570	69.570	69.570	69.570	64.946	0
2024-06-19	69.570	69.570	69.570	69.570	64.946	0
2024-06-18	69.570	69.570	69.570	69.570	64.946	0
2024-06-17	69.570	69.570	69.570	69.570	64.946	0
2024-06-14	69.570	69.570	69.570	69.570	64.946	0
2024-06-13	69.570	69.570	69.570	69.570	64.946	0
2024-06-12	69.570	69.570	69.570	69.570	64.946	0
2024-06-11	69.570	69.570	69.570	69.570	64.946	0
2024-06-10	69.570	69.570	69.570	69.570	64.946	0
2024-06-07	69.570	69.570	69.570	69.570	64.946	0
2024-06-06	69.570	69.570	69.570	69.570	64.946	0
2024-06-05	69.570	69.570	69.570	69.570	64.946	0
2024-06-04	69.570	69.570	69.570	69.570	64.946	0
2024-06-03	69.570	69.570	69.570	69.570	64.946	0

← NewerPage 10 of 11 · 647 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2511 EUR
2026-05-14	0.2515 EUR
2026-03-05	0.2466 EUR
2025-11-19	0.2404 EUR
2025-08-21	0.2449 EUR
2025-05-22	1.2654 EUR
2025-03-13	1.3037 EUR
2024-11-21	1.1992 EUR
2024-08-22	1.1622 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.