CRH plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	88.370	88.370	88.370	88.370	88.104	48
2026-07-27	84.410	84.410	84.410	84.410	84.156	0
2026-07-24	84.240	84.410	84.080	84.410	84.156	110
2026-07-23	84.010	84.010	83.130	83.130	82.880	150
2026-07-22	83.930	83.930	83.930	83.930	83.678	100
2026-07-21	84.250	84.250	84.250	84.250	83.997	29
2026-07-20	84.600	84.600	84.600	84.600	84.346	36
2026-07-17	89.110	89.110	89.110	89.110	88.842	0
2026-07-16	89.360	89.360	89.110	89.110	88.842	47
2026-07-15	88.290	88.460	87.930	87.930	87.666	34
2026-07-14	87.570	87.570	87.210	87.570	87.307	46
2026-07-13	87.670	87.670	87.210	87.490	87.227	7
2026-07-10	89.370	89.560	89.370	89.370	89.101	74
2026-07-09	88.750	88.930	88.570	88.840	88.573	317
2026-07-08	88.380	88.380	88.380	88.380	88.114	34
2026-07-07	91.100	91.100	90.730	90.730	90.457	63
2026-07-06	91.170	91.170	91.170	91.170	90.896	18
2026-07-03	92.620	92.620	92.620	92.620	92.342	0
2026-07-02	92.170	92.620	91.910	92.620	92.342	25
2026-07-01	91.600	91.720	91.270	91.270	90.996	59
2026-06-30	92.520	92.520	92.520	92.520	92.242	22
2026-06-29	93.110	93.110	93.110	93.110	92.830	40
2026-06-26	97.990	98.390	96.400	96.400	96.110	85
2026-06-25	97.720	97.720	97.720	97.720	97.426	25
2026-06-24	97.500	97.500	96.800	97.200	96.908	67
2026-06-23	96.300	96.300	95.200	95.200	94.914	33
2026-06-22	95.900	96.300	95.110	95.400	95.113	105
2026-06-19	97.010	97.010	97.010	97.010	96.718	0
2026-06-18	97.290	97.460	97.010	97.010	96.718	19
2026-06-17	95.050	95.050	95.050	95.050	94.764	0
2026-06-16	95.480	95.480	95.050	95.050	94.764	5
2026-06-15	94.760	94.760	93.320	93.410	93.129	113
2026-06-12	89.480	89.480	89.480	89.480	89.211	28
2026-06-11	89.280	89.280	89.280	89.280	89.012	0
2026-06-10	89.280	89.280	89.280	89.280	89.012	0
2026-06-09	89.280	89.280	89.280	89.280	89.012	74
2026-06-08	89.470	89.470	89.470	89.470	89.201	0
2026-06-05	89.470	89.470	89.470	89.470	89.201	52
2026-06-03	89.820	89.820	89.400	89.550	89.281	162
2026-06-02	89.360	89.640	88.930	89.550	89.281	116
2026-06-01	89.890	89.910	89.610	89.720	89.450	56
2026-05-29	92.080	92.080	92.080	92.080	91.803	11
2026-05-28	89.290	89.290	89.290	89.290	89.022	25
2026-05-27	89.910	89.910	89.910	89.910	89.640	2
2026-05-26	85.750	85.750	84.800	85.680	85.423	41
2026-05-25	84.070	84.070	84.070	84.070	83.817	0
2026-05-22	83.760	85.040	83.710	84.070	83.817	105
2026-05-21	83.770	83.770	83.770	83.770	83.518	4
2026-05-20	84.330	84.330	84.330	84.330	84.077	26
2026-05-19	82.900	82.900	82.900	82.900	82.651	19
2026-05-18	85.960	85.960	85.960	85.960	85.702	24
2026-05-15	87.800	88.210	86.940	86.940	86.679	6,456
2026-05-14	90.360	90.360	90.360	90.360	90.088	0
2026-05-13	90.360	90.360	90.360	90.360	89.838	7
2026-05-12	90.890	90.890	90.890	90.890	90.365	24
2026-05-11	92.600	92.600	92.050	92.050	91.518	4
2026-05-08	92.330	92.330	92.330	92.330	91.796	6
2026-05-07	92.520	92.520	92.520	92.520	91.985	11
2026-05-06	95.300	95.300	94.150	94.150	93.606	29
2026-05-05	93.230	93.410	92.600	93.320	92.781	44

← NewerPage 2 of 3 · 128 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.