Crh Public Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 87.970 | 88.800 | 87.520 | 88.140 | 85.262 | 4,311,000 |
| 2024-08-21 | 85.540 | 87.430 | 85.520 | 87.400 | 84.546 | 3,650,700 |
| 2024-08-20 | 85.310 | 85.760 | 84.710 | 85.290 | 82.505 | 2,254,300 |
| 2024-08-19 | 84.450 | 85.450 | 84.080 | 84.980 | 82.205 | 1,989,300 |
| 2024-08-16 | 85.120 | 85.380 | 83.490 | 84.180 | 81.431 | 2,976,300 |
| 2024-08-15 | 84.180 | 85.650 | 83.300 | 85.620 | 82.824 | 4,100,700 |
| 2024-08-14 | 84.200 | 84.250 | 82.710 | 83.350 | 80.629 | 5,405,400 |
| 2024-08-13 | 82.210 | 83.470 | 81.810 | 83.450 | 80.725 | 2,728,000 |
| 2024-08-12 | 82.680 | 82.990 | 80.950 | 81.900 | 79.226 | 3,346,600 |
| 2024-08-09 | 82.120 | 83.320 | 81.600 | 82.370 | 79.681 | 3,948,400 |
| 2024-08-08 | 81.810 | 82.800 | 80.680 | 81.540 | 78.878 | 6,611,100 |
| 2024-08-07 | 79.520 | 79.600 | 75.650 | 76.090 | 73.606 | 6,008,100 |
| 2024-08-06 | 74.470 | 79.010 | 74.360 | 78.400 | 75.840 | 5,852,100 |
| 2024-08-05 | 74.820 | 78.400 | 74.030 | 77.150 | 74.631 | 5,422,700 |
| 2024-08-02 | 78.550 | 80.210 | 77.450 | 79.080 | 76.498 | 6,060,100 |
| 2024-08-01 | 85.510 | 85.790 | 81.470 | 81.840 | 79.168 | 4,989,200 |
| 2024-07-31 | 84.640 | 86.430 | 84.100 | 85.700 | 82.902 | 4,396,700 |
| 2024-07-30 | 83.050 | 84.490 | 83.040 | 84.060 | 81.315 | 4,483,800 |
| 2024-07-29 | 81.680 | 83.130 | 81.220 | 82.600 | 79.903 | 3,626,100 |
| 2024-07-26 | 80.820 | 82.100 | 80.260 | 81.550 | 78.887 | 2,793,700 |
| 2024-07-25 | 78.640 | 81.280 | 78.130 | 79.560 | 76.962 | 4,876,800 |
| 2024-07-24 | 80.780 | 81.490 | 79.590 | 79.670 | 77.069 | 4,044,100 |
| 2024-07-23 | 82.080 | 82.980 | 81.800 | 82.260 | 79.574 | 3,539,000 |
| 2024-07-22 | 80.630 | 82.020 | 80.220 | 81.950 | 79.274 | 3,677,400 |
| 2024-07-19 | 79.200 | 80.200 | 78.930 | 79.870 | 77.262 | 2,952,300 |
| 2024-07-18 | 80.580 | 81.830 | 79.130 | 79.630 | 77.030 | 3,805,600 |
| 2024-07-17 | 81.550 | 82.170 | 80.780 | 80.790 | 78.152 | 5,226,800 |
| 2024-07-16 | 80.120 | 82.900 | 79.940 | 82.610 | 79.913 | 4,275,400 |
| 2024-07-15 | 80.050 | 80.790 | 79.550 | 79.580 | 76.982 | 6,032,200 |
| 2024-07-12 | 79.500 | 81.180 | 79.300 | 79.420 | 76.827 | 4,731,100 |
| 2024-07-11 | 78.260 | 79.880 | 77.730 | 79.610 | 77.011 | 10,777,700 |
| 2024-07-10 | 75.980 | 77.110 | 75.480 | 77.070 | 74.554 | 4,429,200 |
| 2024-07-09 | 75.460 | 76.000 | 74.900 | 75.890 | 73.412 | 4,557,100 |
| 2024-07-08 | 74.550 | 74.900 | 74.020 | 74.230 | 71.806 | 3,568,500 |
| 2024-07-05 | 72.910 | 73.730 | 72.320 | 73.670 | 71.265 | 3,796,700 |
| 2024-07-03 | 72.850 | 73.440 | 72.390 | 73.350 | 70.955 | 3,135,600 |
| 2024-07-02 | 71.410 | 72.200 | 71.180 | 72.050 | 69.698 | 6,902,200 |
| 2024-07-01 | 75.100 | 75.420 | 72.690 | 72.960 | 70.578 | 5,193,600 |
| 2024-06-28 | 75.100 | 75.850 | 74.440 | 74.980 | 72.532 | 38,170,100 |
| 2024-06-27 | 72.860 | 74.570 | 72.590 | 74.500 | 72.068 | 8,076,800 |
| 2024-06-26 | 72.400 | 73.060 | 72.060 | 72.720 | 70.346 | 5,288,500 |
| 2024-06-25 | 73.560 | 73.800 | 72.760 | 73.080 | 70.694 | 6,229,000 |
| 2024-06-24 | 75.800 | 76.060 | 74.070 | 74.100 | 71.681 | 6,701,500 |
| 2024-06-21 | 74.540 | 75.920 | 73.580 | 75.770 | 73.296 | 57,072,100 |
| 2024-06-20 | 77.800 | 77.880 | 74.890 | 75.970 | 73.490 | 8,123,200 |
| 2024-06-18 | 79.100 | 79.490 | 77.490 | 77.880 | 75.337 | 8,340,800 |
| 2024-06-17 | 77.420 | 78.770 | 76.970 | 78.720 | 76.150 | 7,811,300 |
| 2024-06-14 | 77.630 | 77.950 | 76.220 | 76.550 | 74.051 | 7,897,000 |
| 2024-06-13 | 78.860 | 79.380 | 78.560 | 79.210 | 76.624 | 8,774,500 |
| 2024-06-12 | 79.850 | 80.530 | 79.230 | 79.680 | 77.078 | 9,069,800 |
| 2024-06-11 | 78.500 | 78.730 | 77.290 | 78.180 | 75.627 | 10,458,800 |
| 2024-06-10 | 78.110 | 79.790 | 78.040 | 79.420 | 76.827 | 8,644,000 |
| 2024-06-07 | 76.810 | 78.040 | 76.610 | 77.820 | 75.279 | 10,472,300 |
| 2024-06-06 | 77.430 | 78.080 | 76.590 | 77.360 | 74.834 | 11,293,500 |
| 2024-06-05 | 77.380 | 78.680 | 76.710 | 78.400 | 75.840 | 5,667,400 |
| 2024-06-04 | 78.050 | 78.850 | 76.110 | 76.920 | 74.409 | 12,032,400 |
| 2024-06-03 | 82.550 | 82.690 | 78.680 | 78.980 | 76.401 | 12,180,800 |
| 2024-05-31 | 79.680 | 82.420 | 77.600 | 81.760 | 79.090 | 60,095,500 |
| 2024-05-30 | 78.370 | 79.960 | 78.080 | 79.960 | 77.349 | 5,283,700 |
| 2024-05-29 | 78.550 | 78.970 | 77.770 | 78.110 | 75.560 | 3,141,900 |
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.