CRH plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	71.670	72.440	71.670	72.090	72.090	44
2026-10-20	69.740	71.820	69.500	71.400	71.400	22
2026-10-19	69.800	69.860	69.800	69.860	69.860	2
2026-10-15	66.500	66.500	66.500	66.500	66.500	0
2026-10-14	66.600	66.600	65.940	66.500	66.500	13
2026-10-13	67.200	67.410	67.000	67.160	67.160	324
2026-10-12	68.320	68.320	68.320	68.320	68.320	0
2026-10-09	68.250	68.250	68.250	68.250	68.250	0
2026-10-08	67.900	68.250	67.400	68.250	68.250	32
2026-10-07	68.310	68.310	67.310	67.900	67.900	92
2026-10-06	69.930	69.930	69.230	69.230	69.230	68
2026-10-05	67.760	69.090	67.760	69.020	69.020	124
2026-10-02	71.540	71.540	71.260	71.330	71.330	39
2026-10-01	71.330	71.330	71.330	71.330	71.330	210
2026-09-30	71.680	71.680	71.330	71.330	71.330	7
2026-09-29	74.050	74.050	74.050	74.050	74.050	0
2026-09-28	74.050	74.050	74.050	74.050	74.050	0
2026-09-25	73.980	74.260	73.980	74.050	74.050	25
2026-09-24	72.790	73.290	72.510	72.780	72.780	140
2026-09-23	75.600	75.600	73.140	74.120	74.120	141
2026-09-22	73.780	73.780	73.780	73.780	73.780	0
2026-09-21	73.780	73.780	73.780	73.780	73.780	0
2026-09-18	73.780	73.780	73.780	73.780	73.780	22
2026-09-17	74.390	74.390	74.390	74.390	74.390	1
2026-09-16	75.910	75.990	74.000	74.390	74.390	109
2026-09-15	75.670	75.670	75.670	75.670	75.670	2
2026-09-14	74.000	74.000	74.000	74.000	74.000	0
2026-09-11	74.000	74.000	74.000	74.000	74.000	0
2026-09-10	76.000	76.000	74.000	74.000	74.000	3
2026-09-09	77.000	77.000	77.000	77.000	77.000	0
2026-09-08	80.440	80.440	77.000	77.000	77.000	126
2026-09-07	80.710	80.710	80.710	80.710	80.710	0
2026-09-04	80.310	81.120	80.310	80.710	80.710	256
2026-09-03	78.320	78.320	78.250	78.250	78.250	30
2026-09-02	78.000	78.870	78.000	78.700	78.700	99
2026-09-01	80.200	80.200	78.500	78.570	78.570	23
2026-08-31	81.980	81.990	81.750	81.830	81.830	26
2026-08-28	82.900	82.900	82.900	82.900	82.900	22
2026-08-27	82.310	82.390	82.070	82.310	82.310	682
2026-08-26	84.440	84.440	83.770	83.770	83.770	205
2026-08-25	83.860	83.860	81.900	82.700	82.700	115
2026-08-24	82.000	82.000	82.000	82.000	82.000	10
2026-08-21	81.750	82.070	81.550	81.740	81.740	56
2026-08-20	81.110	81.510	81.000	81.190	81.190	125
2026-08-19	81.000	81.000	80.600	80.600	80.600	2
2026-08-18	83.150	83.150	81.200	81.330	81.330	14
2026-08-17	82.500	82.730	82.500	82.730	82.730	42
2026-08-14	84.340	84.680	84.340	84.610	84.610	214
2026-08-13	78.000	89.700	78.000	83.520	83.520	203
2026-08-12	84.600	84.600	82.300	82.300	82.053	44
2026-08-11	86.710	87.560	86.690	86.690	86.430	34
2026-08-10	85.670	85.670	85.660	85.660	85.403	26
2026-08-07	85.270	85.510	84.960	85.500	85.243	130
2026-08-06	84.650	84.650	82.600	82.600	82.352	350
2026-08-05	85.060	85.060	85.060	85.060	84.804	66
2026-08-04	83.990	85.020	83.990	84.950	84.695	29
2026-08-03	82.810	82.810	82.810	82.810	82.561	1
2026-07-31	80.970	81.120	80.560	80.560	80.318	52
2026-07-30	80.560	80.560	80.560	80.560	80.318	29
2026-07-29	88.370	88.370	88.370	88.370	88.104	0

Page 1 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.