Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	63.860	64.250	62.960	62.960	59.417	3,369,500
2023-12-01	62.890	64.830	62.860	64.490	60.861	4,566,600
2023-11-30	62.600	63.550	62.450	62.750	59.219	4,344,500
2023-11-29	61.840	62.910	61.840	62.520	59.002	2,714,500
2023-11-28	62.070	62.240	61.510	61.670	58.199	4,210,500
2023-11-27	61.690	62.350	61.640	61.970	58.482	4,882,400
2023-11-24	61.520	62.110	61.450	61.760	58.284	2,337,700
2023-11-22	60.900	61.680	60.830	61.230	57.784	4,843,500
2023-11-21	60.190	61.360	59.980	61.130	57.690	7,070,300
2023-11-20	59.750	59.790	58.570	58.740	55.434	4,605,500
2023-11-17	59.300	60.470	59.300	60.210	56.822	2,749,700
2023-11-16	59.800	60.130	58.960	59.190	55.859	3,626,700
2023-11-15	60.660	60.690	58.970	59.110	55.783	4,419,200
2023-11-14	60.820	61.470	60.060	60.130	56.746	5,137,300
2023-11-13	59.380	60.290	59.320	59.710	56.350	2,776,800
2023-11-10	58.840	59.870	58.540	59.860	56.491	2,521,700
2023-11-09	59.320	59.860	58.120	58.390	55.104	3,193,500
2023-11-08	58.000	59.340	58.000	58.920	55.604	3,353,100
2023-11-07	57.910	58.290	57.450	58.120	54.849	2,654,600
2023-11-06	57.020	58.220	56.880	57.690	54.443	2,141,700
2023-11-03	57.450	57.720	56.860	56.880	53.679	2,183,100
2023-11-02	57.430	57.660	56.390	56.760	53.566	4,260,500
2023-11-01	54.090	56.770	54.020	56.730	53.537	5,815,600
2023-10-31	53.670	53.990	53.420	53.570	50.555	2,266,200
2023-10-30	53.170	53.860	53.050	53.490	50.480	1,888,300
2023-10-27	52.320	52.840	51.590	52.350	49.404	3,523,600
2023-10-26	53.490	54.190	52.160	52.290	49.347	5,995,900
2023-10-25	53.890	54.340	53.480	53.500	50.489	2,200,600
2023-10-24	54.730	55.110	54.350	54.440	51.376	2,021,100
2023-10-23	54.170	55.290	54.170	54.810	51.725	4,458,800
2023-10-20	54.630	55.560	54.280	54.990	51.895	2,344,500
2023-10-19	55.190	55.580	53.800	54.570	51.499	5,159,900
2023-10-18	57.000	57.070	55.170	55.520	52.160	3,299,700
2023-10-17	57.630	58.710	57.490	57.990	54.480	3,083,700
2023-10-16	57.880	58.750	57.850	58.590	55.044	3,043,900
2023-10-13	58.300	58.520	57.490	57.530	54.048	3,573,400
2023-10-12	59.380	59.420	57.630	58.120	54.602	3,449,500
2023-10-11	58.130	59.230	57.550	59.220	55.636	3,880,700
2023-10-10	57.750	58.620	57.420	57.500	54.020	4,606,600
2023-10-09	56.140	57.160	55.960	56.830	53.390	2,586,000
2023-10-06	55.580	57.400	55.510	56.580	53.155	3,167,700
2023-10-05	54.510	55.510	54.510	55.350	52.000	8,095,400
2023-10-04	53.800	54.780	53.180	54.490	51.192	3,922,000
2023-10-03	53.670	54.260	53.050	53.410	50.177	4,178,300
2023-10-02	54.730	54.920	53.710	54.050	50.779	3,816,400
2023-09-29	56.470	56.560	54.120	54.730	51.417	9,660,400
2023-09-28	56.080	57.040	55.790	56.180	52.780	10,974,200
2023-09-27	55.600	56.460	54.530	56.400	52.986	13,929,300
2023-09-26	56.390	56.670	55.640	55.810	52.432	12,036,400
2023-09-25	55.100	56.820	54.850	56.350	52.939	8,064,700
2023-09-22	53.170	54.820	53.000	54.580	51.276	16,633,900
2023-09-21	54.650	54.910	53.190	53.470	50.234	9,457,400
2023-09-20	54.030	55.530	52.250	54.990	51.662	13,615,600
2023-09-19	53.100	53.660	52.600	53.650	50.403	11,736,400
2023-09-18	53.480	53.770	53.060	53.510	50.271	12,130,800
2023-09-15	55.070	56.000	54.130	54.770	51.455	14,007,000
2023-09-14	53.930	55.960	53.450	55.710	52.338	9,147,600
2023-09-13	53.470	54.060	53.140	53.970	50.703	4,661,700
2023-09-12	53.870	54.100	53.450	53.510	50.271	5,683,500
2023-09-11	54.910	55.200	54.530	54.550	51.248	3,619,100

← NewerPage 13 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.