Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	54.680	54.940	54.460	54.760	51.446	4,851,800
2023-09-07	54.190	55.200	54.160	55.020	51.690	5,662,900
2023-09-06	54.940	55.180	54.460	55.110	51.774	3,189,100
2023-09-05	56.650	56.700	55.340	55.430	52.075	2,262,800
2023-09-01	57.890	58.040	57.150	57.170	53.710	2,049,100
2023-08-31	57.790	57.860	57.220	57.570	54.085	2,327,500
2023-08-30	57.760	57.900	57.250	57.350	53.879	2,015,900
2023-08-29	57.420	57.930	57.230	57.800	54.302	2,155,600
2023-08-28	57.550	57.840	57.080	57.480	54.001	2,461,300
2023-08-25	56.990	57.700	56.630	57.300	53.832	3,371,200
2023-08-24	55.860	57.230	55.730	56.850	53.409	5,721,200
2023-08-23	56.840	58.000	56.780	57.880	54.377	2,733,900
2023-08-22	57.490	57.890	56.860	57.210	53.747	1,960,100
2023-08-21	56.370	56.730	56.010	56.560	53.137	1,095,300
2023-08-18	55.980	56.610	55.930	56.440	53.024	993,600
2023-08-17	57.650	57.770	56.320	56.320	52.911	1,099,600
2023-08-16	57.920	58.360	57.470	57.470	53.992	1,549,400
2023-08-15	57.900	57.990	57.460	57.550	54.067	1,425,000
2023-08-14	57.880	58.240	57.530	58.190	54.668	1,517,400
2023-08-11	57.900	58.350	57.720	58.100	54.583	1,440,200
2023-08-10	58.750	59.350	58.340	58.400	54.865	1,271,900
2023-08-09	59.400	59.450	58.720	58.730	55.175	1,518,400
2023-08-08	58.900	59.800	58.680	59.780	56.162	1,543,400
2023-08-07	59.800	60.180	59.610	60.040	56.406	1,196,400
2023-08-04	59.330	60.020	59.140	59.300	55.711	1,139,500
2023-08-03	58.430	59.280	58.160	59.110	55.532	1,098,000
2023-08-02	58.980	59.280	58.520	58.690	55.138	1,393,800
2023-08-01	59.590	60.000	59.410	59.810	56.190	1,688,200
2023-07-31	60.010	60.320	59.910	60.300	56.650	1,244,800
2023-07-28	59.740	60.210	59.530	60.080	56.444	1,150,500
2023-07-27	60.620	60.720	59.370	59.370	55.777	1,654,400
2023-07-26	58.710	59.570	58.710	59.410	55.814	1,587,700
2023-07-25	58.640	59.550	58.590	59.500	55.899	1,546,800
2023-07-24	58.850	59.120	58.840	59.020	55.448	726,600
2023-07-21	59.030	59.200	58.820	58.910	55.344	944,400
2023-07-20	58.770	58.970	58.410	58.700	55.147	1,174,400
2023-07-19	58.360	58.390	57.960	58.170	54.649	1,439,400
2023-07-18	57.340	58.090	57.280	58.040	54.527	1,117,700
2023-07-17	57.030	57.600	57.020	57.540	54.057	1,536,000
2023-07-14	57.700	57.860	57.120	57.360	53.888	1,507,800
2023-07-13	57.000	57.260	56.880	57.180	53.719	1,247,100
2023-07-12	56.240	56.670	55.950	56.450	53.033	1,770,700
2023-07-11	55.170	55.410	54.920	55.400	52.047	1,445,000
2023-07-10	54.050	54.490	53.860	54.000	50.732	935,800
2023-07-07	53.640	54.020	53.480	53.550	50.309	1,108,400
2023-07-06	53.760	54.050	53.110	53.360	50.130	1,878,900
2023-07-05	54.680	55.290	54.550	54.770	51.455	3,073,000
2023-07-03	55.750	55.900	55.650	55.880	52.498	1,135,200
2023-06-30	55.640	55.910	55.440	55.730	52.357	1,812,600
2023-06-29	54.690	54.990	54.520	54.930	51.605	2,159,100
2023-06-28	55.030	55.300	54.680	55.060	51.727	2,190,000
2023-06-27	53.100	54.660	53.050	54.570	51.267	2,997,400
2023-06-26	53.000	53.430	52.900	53.040	49.830	2,711,500
2023-06-23	52.900	53.590	52.800	53.440	50.205	1,613,500
2023-06-22	53.440	53.650	53.090	53.460	50.224	985,100
2023-06-21	53.020	53.920	52.970	53.790	50.534	1,733,000
2023-06-20	52.590	52.930	52.250	52.850	49.651	1,338,500
2023-06-16	53.830	54.470	53.060	53.140	49.924	1,746,100
2023-06-15	51.260	52.740	51.160	52.730	49.538	2,345,800
2023-06-14	50.630	52.120	50.540	52.060	48.909	3,467,900

← NewerPage 14 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.