Crh Public Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 81.490 | 82.180 | 78.770 | 79.250 | 76.662 | 5,486,600 |
| 2024-05-24 | 80.580 | 82.240 | 80.490 | 81.940 | 79.265 | 3,670,900 |
| 2024-05-23 | 80.360 | 81.230 | 79.430 | 80.410 | 77.785 | 3,059,000 |
| 2024-05-22 | 81.050 | 81.110 | 79.550 | 80.250 | 77.291 | 4,822,900 |
| 2024-05-21 | 81.550 | 81.550 | 79.930 | 81.110 | 78.120 | 3,688,400 |
| 2024-05-20 | 82.000 | 82.100 | 81.310 | 81.850 | 78.832 | 2,466,500 |
| 2024-05-17 | 82.260 | 82.890 | 81.250 | 81.920 | 78.900 | 4,131,700 |
| 2024-05-16 | 85.890 | 86.210 | 82.650 | 82.880 | 79.824 | 4,119,400 |
| 2024-05-15 | 82.190 | 85.860 | 82.190 | 85.640 | 82.482 | 7,391,700 |
| 2024-05-14 | 81.730 | 83.320 | 81.660 | 82.550 | 79.506 | 7,262,600 |
| 2024-05-13 | 82.860 | 83.830 | 81.970 | 82.120 | 79.092 | 3,959,500 |
| 2024-05-10 | 84.090 | 85.320 | 83.260 | 83.770 | 80.681 | 5,060,600 |
| 2024-05-09 | 80.280 | 80.890 | 79.810 | 80.320 | 77.359 | 2,874,400 |
| 2024-05-08 | 79.670 | 80.250 | 79.410 | 79.780 | 76.839 | 2,367,700 |
| 2024-05-07 | 81.880 | 81.920 | 80.020 | 80.950 | 77.965 | 2,709,900 |
| 2024-05-06 | 81.480 | 82.180 | 81.030 | 82.120 | 79.092 | 1,916,000 |
| 2024-05-03 | 80.230 | 80.920 | 80.080 | 80.440 | 77.474 | 2,535,500 |
| 2024-05-02 | 77.880 | 79.850 | 77.360 | 79.550 | 76.617 | 2,727,100 |
| 2024-05-01 | 78.020 | 78.260 | 76.820 | 77.150 | 74.306 | 2,530,100 |
| 2024-04-30 | 79.110 | 79.180 | 77.270 | 77.420 | 74.566 | 2,887,000 |
| 2024-04-29 | 79.640 | 79.780 | 78.640 | 78.860 | 75.952 | 2,468,200 |
| 2024-04-26 | 78.170 | 79.000 | 78.000 | 78.550 | 75.654 | 2,298,900 |
| 2024-04-25 | 76.520 | 77.590 | 76.110 | 77.200 | 74.354 | 4,082,200 |
| 2024-04-24 | 78.500 | 78.900 | 76.440 | 77.630 | 74.768 | 3,007,200 |
| 2024-04-23 | 77.840 | 78.990 | 77.580 | 78.790 | 75.885 | 2,140,600 |
| 2024-04-22 | 76.880 | 78.150 | 76.300 | 77.600 | 74.739 | 3,048,300 |
| 2024-04-19 | 77.530 | 78.060 | 76.550 | 77.050 | 74.209 | 3,030,500 |
| 2024-04-18 | 78.470 | 78.580 | 76.220 | 77.140 | 74.296 | 4,116,800 |
| 2024-04-17 | 80.400 | 80.400 | 78.280 | 78.520 | 75.625 | 2,361,600 |
| 2024-04-16 | 80.380 | 80.590 | 79.080 | 79.170 | 76.251 | 4,216,300 |
| 2024-04-15 | 83.460 | 83.840 | 80.170 | 80.310 | 77.349 | 3,183,900 |
| 2024-04-12 | 83.090 | 83.770 | 81.910 | 82.440 | 79.400 | 3,517,400 |
| 2024-04-11 | 82.850 | 83.710 | 82.800 | 83.460 | 80.383 | 2,780,600 |
| 2024-04-10 | 81.820 | 83.670 | 81.430 | 83.450 | 80.373 | 3,369,800 |
| 2024-04-09 | 84.600 | 85.000 | 82.950 | 83.980 | 80.884 | 3,527,500 |
| 2024-04-08 | 86.220 | 86.670 | 85.360 | 85.690 | 82.531 | 2,577,600 |
| 2024-04-05 | 84.610 | 86.560 | 84.470 | 86.400 | 83.214 | 2,429,700 |
| 2024-04-04 | 84.910 | 85.740 | 84.090 | 84.470 | 81.356 | 2,989,800 |
| 2024-04-03 | 83.770 | 85.610 | 83.670 | 85.490 | 82.338 | 2,919,800 |
| 2024-04-02 | 83.300 | 84.550 | 83.060 | 84.390 | 81.279 | 2,993,300 |
| 2024-04-01 | 86.430 | 86.630 | 84.810 | 84.860 | 81.731 | 1,674,700 |
| 2024-03-28 | 85.970 | 86.740 | 85.620 | 86.260 | 83.080 | 2,496,500 |
| 2024-03-27 | 87.970 | 88.000 | 85.500 | 86.020 | 82.848 | 2,354,800 |
| 2024-03-26 | 86.950 | 87.590 | 86.770 | 87.200 | 83.985 | 2,692,400 |
| 2024-03-25 | 86.520 | 87.330 | 86.300 | 86.940 | 83.735 | 3,479,500 |
| 2024-03-22 | 85.460 | 86.430 | 85.190 | 86.340 | 83.157 | 3,271,300 |
| 2024-03-21 | 85.400 | 86.120 | 85.030 | 85.760 | 82.598 | 3,454,900 |
| 2024-03-20 | 84.920 | 86.200 | 84.840 | 86.070 | 82.897 | 2,784,700 |
| 2024-03-19 | 83.780 | 85.200 | 83.750 | 84.840 | 81.712 | 3,837,700 |
| 2024-03-18 | 83.830 | 84.810 | 83.800 | 84.280 | 81.173 | 3,223,000 |
| 2024-03-15 | 84.270 | 84.620 | 83.190 | 83.400 | 80.325 | 2,761,400 |
| 2024-03-14 | 84.470 | 84.910 | 84.050 | 84.560 | 81.442 | 2,247,200 |
| 2024-03-13 | 84.430 | 84.880 | 83.980 | 84.710 | 81.250 | 2,548,700 |
| 2024-03-12 | 81.910 | 84.060 | 81.860 | 83.880 | 80.454 | 4,112,600 |
| 2024-03-11 | 81.320 | 82.520 | 80.130 | 82.290 | 78.929 | 4,747,900 |
| 2024-03-08 | 82.850 | 83.330 | 81.140 | 81.170 | 77.854 | 3,420,500 |
| 2024-03-07 | 82.700 | 82.970 | 82.170 | 82.550 | 79.178 | 3,603,700 |
| 2024-03-06 | 82.290 | 82.900 | 81.960 | 82.550 | 79.178 | 4,755,900 |
| 2024-03-05 | 82.700 | 83.210 | 81.410 | 81.620 | 78.286 | 4,670,200 |
| 2024-03-04 | 81.560 | 84.650 | 81.510 | 83.530 | 80.118 | 7,360,300 |
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.