CRH plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	97.100	97.100	97.100	97.100	95.831	11
2025-08-08	98.900	98.900	98.900	98.900	97.608	9
2025-08-07	96.210	96.210	96.210	96.210	94.953	12
2025-08-06	89.370	89.370	89.370	89.370	88.202	37
2025-08-05	89.460	89.460	89.460	89.460	88.291	88
2025-08-04	90.090	90.090	90.090	90.090	88.913	19
2025-08-01	87.390	87.390	87.390	87.390	86.248	48
2025-07-31	89.280	89.280	89.280	89.280	88.114	4
2025-07-30	89.220	89.220	89.220	89.220	88.054	7
2025-07-29	90.360	90.360	90.360	90.360	89.179	68
2025-07-28	91.530	91.530	91.530	91.530	90.334	23
2025-07-25	91.640	92.430	91.640	92.430	91.222	62
2025-07-24	88.920	88.920	88.920	88.920	87.758	54
2025-07-23	89.100	89.100	89.100	89.100	87.936	81
2025-07-22	88.830	88.910	88.830	88.910	87.748	167
2025-07-21	87.100	87.100	87.100	87.100	85.962	165
2025-07-18	87.390	87.390	87.390	87.390	86.248	43
2025-07-17	85.500	85.500	85.500	85.500	84.383	32
2025-07-16	86.130	86.130	86.130	86.130	85.005	18
2025-07-15	87.480	87.480	87.480	87.480	86.337	41
2025-07-14	88.560	88.650	88.560	88.650	87.492	150
2025-07-11	87.870	87.870	87.870	87.870	86.722	56
2025-07-10	89.370	89.370	89.370	89.370	88.202	22
2025-07-09	87.390	87.390	87.390	87.390	86.248	104
2025-07-08	86.310	86.310	86.310	86.310	85.182	51
2025-07-07	85.650	85.650	85.650	85.650	84.531	409
2025-07-04	85.120	85.120	85.120	85.120	84.008	0
2025-07-03	85.120	85.120	85.120	85.120	84.008	0
2025-07-02	85.120	85.120	85.120	85.120	84.008	23
2025-07-01	85.280	85.280	85.280	85.280	84.166	14
2025-06-30	82.640	82.640	82.640	82.640	81.560	60
2025-06-27	83.900	83.900	83.900	83.900	82.804	28
2025-06-26	81.600	81.600	81.540	81.540	80.475	368
2025-06-25	82.150	82.150	82.150	82.150	81.077	685
2025-06-24	84.160	84.160	84.160	84.160	83.060	67
2025-06-23	81.380	81.380	81.380	81.380	80.317	293
2025-06-20	80.960	80.960	80.960	80.960	79.902	105
2025-06-18	82.080	82.080	82.080	82.080	81.008	49
2025-06-17	81.920	81.920	81.920	81.920	80.850	45
2025-06-16	82.640	82.640	82.640	82.640	81.560	9
2025-06-13	82.740	82.740	82.740	82.740	81.659	28
2025-06-12	85.600	85.600	85.600	85.600	84.482	13
2025-06-11	83.760	83.760	83.760	83.760	82.666	255
2025-06-10	86.670	86.670	86.670	86.670	85.538	3
2025-06-09	85.980	85.980	85.980	85.980	84.857	8
2025-06-06	85.410	85.410	85.410	85.410	84.294	12
2025-06-05	86.400	86.400	86.400	86.400	85.271	55
2025-06-04	86.120	86.120	86.120	86.120	84.995	31
2025-06-03	85.400	85.400	85.400	85.400	84.284	22
2025-06-02	85.590	85.590	85.590	85.590	84.472	33
2025-05-30	86.760	86.760	86.670	86.670	85.538	166
2025-05-29	86.490	86.490	86.490	86.490	85.360	40
2025-05-28	88.100	88.100	88.100	88.100	86.949	14
2025-05-27	89.460	89.820	89.460	89.820	88.646	129
2025-05-26	89.250	89.250	89.250	89.250	88.084	0
2025-05-23	89.250	89.250	89.250	89.250	88.084	148
2025-05-22	89.640	89.640	89.640	89.640	88.469	114
2025-05-21	90.220	90.220	90.220	90.220	87.792	48
2025-05-20	91.190	91.190	91.190	91.190	88.736	185
2025-05-19	92.880	92.880	92.880	92.880	90.381	22

← NewerPage 6 of 11 · 646 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.