Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.400	85.100	82.990	83.630	83.630	7,700,100
2026-10-15	80.640	82.410	80.340	82.320	82.320	7,924,700
2026-10-14	79.580	80.250	78.620	79.200	79.200	5,240,600
2026-10-13	81.440	81.970	79.950	80.140	80.140	4,858,300
2026-10-12	80.520	82.180	80.500	81.050	81.050	3,149,600
2026-10-09	81.990	82.610	81.010	81.540	81.540	2,637,600
2026-10-08	80.770	81.930	80.350	81.880	81.880	8,797,600
2026-10-07	82.830	83.200	80.660	81.460	81.460	4,177,700
2026-10-06	83.090	84.140	82.700	83.600	83.600	4,428,600
2026-10-05	81.290	82.950	80.130	82.650	82.650	3,939,900
2026-10-02	82.390	83.070	81.450	81.940	81.940	5,441,400
2026-10-01	82.150	83.330	80.810	81.700	81.700	5,572,500
2026-09-30	85.040	85.280	82.650	82.800	82.800	8,654,300
2026-09-29	84.480	84.780	83.060	84.530	84.530	9,427,600
2026-09-28	83.560	85.690	82.170	83.750	83.750	8,099,700
2026-09-25	83.940	85.840	83.560	85.040	85.040	5,197,100
2026-09-24	84.640	85.150	83.480	83.960	83.960	7,404,000
2026-09-23	86.590	87.000	85.050	85.230	85.230	5,035,800
2026-09-22	88.100	88.950	86.900	88.040	88.040	4,556,700
2026-09-21	86.820	87.310	85.680	87.140	87.140	4,076,500
2026-09-18	85.790	86.460	85.590	86.150	86.150	7,010,500
2026-09-17	88.500	88.950	85.470	86.700	86.700	5,136,100
2026-09-16	87.790	89.160	85.910	86.700	86.700	4,690,300
2026-09-15	88.770	89.520	87.520	87.690	87.690	4,724,700
2026-09-14	87.290	89.230	87.070	88.980	88.980	4,368,500
2026-09-11	89.360	89.550	88.320	88.550	88.550	4,312,300
2026-09-10	88.250	88.680	86.840	87.660	87.660	4,740,900
2026-09-09	89.900	91.330	89.280	89.350	89.350	3,418,700
2026-09-08	92.790	93.500	90.530	90.610	90.610	6,264,500
2026-09-04	91.570	94.720	91.570	94.260	94.260	3,894,500
2026-09-03	93.790	94.140	91.250	92.040	92.040	4,188,000
2026-09-02	91.050	93.070	90.210	92.670	92.670	5,460,300
2026-09-01	93.440	94.280	91.010	91.200	91.200	6,082,000
2026-08-31	94.870	95.290	94.040	94.290	94.290	5,380,200
2026-08-28	96.100	96.870	94.810	95.860	95.860	3,341,700
2026-08-27	96.250	97.430	95.090	95.580	95.580	4,581,000
2026-08-26	96.980	98.190	96.640	97.050	97.050	3,614,700
2026-08-25	97.880	97.910	94.630	96.200	96.200	2,978,500
2026-08-24	95.390	96.360	95.030	95.790	95.790	3,908,000
2026-08-21	94.200	95.610	93.570	95.070	95.070	3,154,000
2026-08-20	93.640	94.370	92.520	93.090	93.090	5,719,500
2026-08-19	93.930	96.100	93.460	94.740	94.740	4,013,000
2026-08-18	96.000	96.850	93.110	93.250	93.250	3,520,800
2026-08-17	96.800	96.800	95.220	96.050	96.050	4,445,200
2026-08-14	97.740	98.000	96.550	97.150	97.150	4,332,200
2026-08-13	98.620	99.670	97.280	97.700	97.310	3,606,500
2026-08-12	101.29	101.41	97.810	97.990	97.599	5,513,500
2026-08-11	100.64	102.28	100.42	101.29	100.89	3,364,000
2026-08-10	100.21	101.33	99.040	100.60	100.20	4,090,400
2026-08-07	97.530	100.70	97.320	100.48	100.08	6,555,500
2026-08-06	99.090	100.33	96.880	97.660	97.270	5,698,200
2026-08-05	99.230	100.90	98.830	100.00	99.601	4,297,000
2026-08-04	99.320	99.890	97.700	98.840	98.445	4,493,800
2026-08-03	96.450	98.700	95.330	98.590	98.196	5,064,200
2026-07-31	95.110	96.280	94.120	95.010	94.631	7,496,400
2026-07-30	102.08	102.25	95.360	96.000	95.617	5,622,800
2026-07-29	102.38	102.89	99.330	99.710	99.312	4,918,800
2026-07-28	103.92	104.28	102.14	103.40	102.99	4,200,200
2026-07-27	102.01	103.47	100.82	102.86	102.45	4,112,100
2026-07-24	98.850	100.44	97.420	99.870	99.471	2,956,400

Page 1 of 3 · 126 trading daysOlder →

Stock splits

Date	Split (new : old)
1998-08-24	5:1

Dividends

Ex-date	Amount
2026-08-14	0.3900 USD
2026-05-15	0.3900 USD
2026-03-06	0.3900 USD
2025-11-21	0.3700 USD
2025-08-22	0.3700 USD
2025-05-23	0.3700 USD
2025-03-14	0.3700 USD
2024-11-22	0.3500 USD
2024-08-23	0.3500 USD
2024-05-23	0.3500 USD
2024-03-14	0.3500 USD
2023-12-14	1.0800 USD
2023-10-19	0.2500 USD
2023-03-16	1.0300 USD
2022-09-08	0.2400 USD
2022-03-16	0.9800 USD
2021-09-09	0.2300 USD
2021-03-18	0.9300 USD
2020-09-03	0.2200 USD
2020-03-12	0.7040 USD
2019-09-05	0.2220 USD
2019-03-14	0.5930 USD

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