CRH plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 96.750 | 96.750 | 96.750 | 96.750 | 91.691 | 577 |
| 2024-11-14 | 96.690 | 96.690 | 96.690 | 96.690 | 91.634 | 289 |
| 2024-11-13 | 96.340 | 96.340 | 96.340 | 96.340 | 91.302 | 297 |
| 2024-11-12 | 96.720 | 96.720 | 96.720 | 96.720 | 91.662 | 241 |
| 2024-11-11 | 99.300 | 99.300 | 98.340 | 98.340 | 93.198 | 221 |
| 2024-11-08 | 96.650 | 96.650 | 96.650 | 96.650 | 91.596 | 345 |
| 2024-11-07 | 96.350 | 96.750 | 96.350 | 96.750 | 91.691 | 88 |
| 2024-11-06 | 97.740 | 97.740 | 95.490 | 95.580 | 90.582 | 217 |
| 2024-11-05 | 92.880 | 92.890 | 92.250 | 92.250 | 87.426 | 133 |
| 2024-11-04 | 91.330 | 91.330 | 91.330 | 91.330 | 86.554 | 210 |
| 2024-11-01 | 92.610 | 93.530 | 92.610 | 93.530 | 88.639 | 147 |
| 2024-10-31 | 92.290 | 92.290 | 92.290 | 92.290 | 87.464 | 53 |
| 2024-10-30 | 92.970 | 92.970 | 92.970 | 92.970 | 88.109 | 26 |
| 2024-10-29 | 90.450 | 90.830 | 90.360 | 90.830 | 86.080 | 45 |
| 2024-10-28 | 89.460 | 89.820 | 89.460 | 89.820 | 85.123 | 20 |
| 2024-10-25 | 88.020 | 88.380 | 88.020 | 88.380 | 83.759 | 225 |
| 2024-10-24 | 87.000 | 87.000 | 87.000 | 87.000 | 82.451 | 78 |
| 2024-10-23 | 85.860 | 85.950 | 85.680 | 85.680 | 81.200 | 268 |
| 2024-10-22 | 87.660 | 87.660 | 87.660 | 87.660 | 83.076 | 52 |
| 2024-10-21 | 88.830 | 88.830 | 87.660 | 87.860 | 83.266 | 730 |
| 2024-10-18 | 87.390 | 88.970 | 87.390 | 88.970 | 84.318 | 196 |
| 2024-10-17 | 88.380 | 88.380 | 88.380 | 88.380 | 83.759 | 195 |
| 2024-10-16 | 88.200 | 88.500 | 87.570 | 88.500 | 83.872 | 254 |
| 2024-10-15 | 89.010 | 89.050 | 89.010 | 89.050 | 84.394 | 23,343 |
| 2024-10-14 | 85.440 | 85.440 | 85.440 | 85.440 | 80.972 | 0 |
| 2024-10-11 | 85.440 | 85.440 | 85.440 | 85.440 | 80.972 | 7 |
| 2024-10-10 | 82.080 | 82.080 | 82.080 | 82.080 | 77.788 | 0 |
| 2024-10-09 | 82.080 | 82.080 | 82.080 | 82.080 | 77.788 | 0 |
| 2024-10-08 | 82.080 | 82.080 | 82.080 | 82.080 | 77.788 | 0 |
| 2024-10-07 | 82.080 | 82.080 | 82.080 | 82.080 | 77.788 | 0 |
| 2024-10-04 | 82.080 | 82.080 | 82.080 | 82.080 | 77.788 | 0 |
| 2024-10-03 | 82.080 | 82.080 | 82.080 | 82.080 | 77.788 | 0 |
| 2024-10-02 | 82.080 | 82.080 | 82.080 | 82.080 | 77.788 | 0 |
| 2024-10-01 | 82.080 | 82.080 | 82.080 | 82.080 | 77.788 | 1 |
| 2024-09-30 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-27 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-26 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-25 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-24 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-23 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-20 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-19 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-18 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-17 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-16 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 0 |
| 2024-09-13 | 80.400 | 80.400 | 80.400 | 80.400 | 76.196 | 3 |
| 2024-09-12 | 78.000 | 78.000 | 78.000 | 78.000 | 73.921 | 0 |
| 2024-09-11 | 78.000 | 78.000 | 78.000 | 78.000 | 73.921 | 0 |
| 2024-09-10 | 78.000 | 78.000 | 78.000 | 78.000 | 73.921 | 0 |
| 2024-09-09 | 78.000 | 78.000 | 78.000 | 78.000 | 73.921 | 5,835 |
| 2024-09-06 | 78.920 | 79.300 | 78.900 | 79.300 | 75.153 | 5,820 |
| 2024-09-05 | 81.200 | 81.200 | 81.200 | 81.200 | 76.954 | 0 |
| 2024-09-04 | 81.200 | 81.200 | 81.200 | 81.200 | 76.954 | 1 |
| 2024-09-03 | 80.160 | 80.160 | 80.160 | 80.160 | 75.968 | 0 |
| 2024-09-02 | 80.160 | 80.160 | 80.160 | 80.160 | 75.968 | 0 |
| 2024-08-30 | 80.160 | 80.160 | 80.160 | 80.160 | 75.968 | 0 |
| 2024-08-29 | 80.160 | 80.160 | 80.160 | 80.160 | 75.968 | 0 |
| 2024-08-28 | 80.160 | 80.160 | 80.160 | 80.160 | 75.968 | 5 |
| 2024-08-27 | 81.100 | 81.100 | 81.080 | 81.080 | 76.840 | 3,191 |
| 2024-08-26 | 77.700 | 77.700 | 77.700 | 77.700 | 73.637 | 0 |
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.