Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	83.660	84.070	82.850	83.600	80.185	4,234,600
2024-02-29	83.570	84.520	81.600	84.310	80.866	8,561,600
2024-02-28	78.320	79.320	77.790	79.320	76.080	5,541,100
2024-02-27	79.030	79.170	78.040	78.370	75.169	3,857,700
2024-02-26	79.010	79.510	78.810	79.420	76.176	2,774,700
2024-02-23	78.800	79.410	78.470	79.120	75.888	2,749,000
2024-02-22	77.540	78.490	77.420	78.170	74.977	5,415,900
2024-02-21	77.940	78.710	76.960	77.680	74.507	4,093,000
2024-02-20	78.680	78.680	77.160	77.580	74.411	3,757,700
2024-02-16	76.880	77.960	76.330	77.590	74.421	3,274,300
2024-02-15	75.300	76.260	75.110	76.150	73.039	4,427,000
2024-02-14	73.320	74.880	73.270	74.750	71.697	3,659,400
2024-02-13	72.530	73.070	71.850	72.420	69.462	3,169,700
2024-02-12	73.630	74.370	73.500	73.840	70.824	2,928,300
2024-02-09	74.950	75.040	73.500	73.790	70.776	3,626,700
2024-02-08	74.390	75.380	74.190	74.650	71.601	4,004,600
2024-02-07	73.230	74.740	73.230	74.710	71.658	4,090,400
2024-02-06	72.860	73.540	72.720	73.390	70.392	3,076,100
2024-02-05	72.750	72.910	71.850	72.600	69.634	3,884,800
2024-02-02	72.110	73.530	72.110	73.230	70.239	3,304,700
2024-02-01	72.010	73.370	71.180	73.200	70.210	3,524,900
2024-01-31	71.710	72.690	71.450	71.760	68.829	3,946,900
2024-01-30	71.020	72.530	70.830	72.140	69.193	4,924,600
2024-01-29	69.950	70.750	69.910	70.720	67.831	5,182,300
2024-01-26	70.500	71.120	69.720	69.950	67.093	3,976,000
2024-01-25	69.240	70.920	68.760	70.910	68.013	4,282,600
2024-01-24	70.500	70.500	68.730	69.110	66.287	3,123,400
2024-01-23	69.260	69.420	68.150	69.310	66.479	3,516,300
2024-01-22	69.980	70.690	69.950	70.260	67.390	2,748,800
2024-01-19	69.500	69.870	68.560	69.860	67.006	3,588,600
2024-01-18	68.500	69.550	68.150	69.280	66.450	5,317,100
2024-01-17	66.420	68.250	66.420	68.040	65.261	3,156,100
2024-01-16	67.690	68.280	66.970	67.290	64.541	2,913,300
2024-01-12	69.240	69.250	68.540	68.670	65.865	2,107,300
2024-01-11	69.180	69.590	68.500	68.720	65.913	4,479,100
2024-01-10	68.890	69.330	68.810	69.320	66.488	4,221,800
2024-01-09	67.830	69.220	67.830	69.090	66.268	4,600,700
2024-01-08	67.640	68.940	67.280	68.900	66.086	2,758,200
2024-01-05	65.780	67.280	65.740	66.870	64.138	3,401,000
2024-01-04	66.390	66.900	65.840	66.190	63.486	5,014,200
2024-01-03	66.770	66.850	65.910	66.340	63.630	3,987,000
2024-01-02	68.200	68.890	67.940	68.280	65.491	3,007,000
2023-12-29	68.910	69.470	68.910	69.160	66.335	1,540,600
2023-12-28	69.000	69.300	68.710	68.920	66.105	1,776,500
2023-12-27	68.530	69.160	68.480	69.030	66.210	1,507,500
2023-12-26	68.250	68.960	68.220	68.860	66.047	2,147,900
2023-12-22	68.540	68.770	68.010	68.270	65.481	3,432,100
2023-12-21	68.230	68.360	67.700	68.290	65.500	3,934,100
2023-12-20	67.960	68.300	67.060	67.080	64.340	3,108,200
2023-12-19	67.660	68.310	67.320	68.270	65.481	3,782,900
2023-12-18	66.990	67.130	65.910	66.770	64.043	3,052,900
2023-12-15	67.500	67.690	66.800	66.900	64.167	4,359,300
2023-12-14	67.240	68.270	67.070	67.240	64.493	3,496,300
2023-12-13	65.960	67.220	65.690	67.140	63.362	4,776,900
2023-12-12	65.400	65.820	65.060	65.630	61.937	5,430,300
2023-12-11	65.250	65.810	65.130	65.340	61.663	4,837,400
2023-12-08	63.720	65.150	63.720	64.950	61.295	2,887,900
2023-12-07	63.050	63.990	62.800	63.990	60.389	2,535,500
2023-12-06	63.760	64.150	62.890	62.950	59.407	2,498,400
2023-12-05	63.280	63.790	62.900	63.090	59.539	4,503,400

← NewerPage 12 of 21 · 1,255 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.