Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	50.630	52.120	50.540	52.060	48.909	3,467,900
2023-06-13	49.230	50.080	49.140	50.050	47.021	2,057,500
2023-06-12	48.920	49.790	48.910	49.660	46.654	1,670,300
2023-06-09	49.170	49.180	48.530	48.690	45.743	1,241,900
2023-06-08	49.180	49.660	49.080	49.530	46.532	818,000
2023-06-07	48.110	48.810	48.060	48.580	45.640	980,400
2023-06-06	47.440	48.240	47.380	48.170	45.254	1,079,700
2023-06-05	48.350	48.590	47.950	48.350	45.424	884,600
2023-06-02	48.560	49.130	48.560	49.060	46.091	903,600
2023-06-01	47.490	48.440	47.470	48.290	45.367	1,081,600
2023-05-31	47.930	47.990	47.140	47.540	44.663	1,053,600
2023-05-30	48.710	48.850	48.100	48.370	45.442	610,800
2023-05-26	48.440	48.960	48.300	48.810	45.856	944,800
2023-05-25	48.070	48.530	48.000	48.400	45.471	935,300
2023-05-24	48.130	48.370	47.820	48.250	45.330	966,700
2023-05-23	49.290	49.540	48.650	48.740	45.790	764,400
2023-05-22	49.840	50.160	49.770	50.110	47.077	688,900
2023-05-19	50.170	50.390	49.870	50.230	47.190	467,400
2023-05-18	49.480	50.070	49.340	50.040	47.011	462,400
2023-05-17	49.350	49.710	49.130	49.680	46.673	378,600
2023-05-16	49.150	49.340	48.790	49.130	46.156	267,100
2023-05-15	49.110	49.550	49.040	49.510	46.513	413,800
2023-05-12	49.290	49.530	48.750	48.980	46.015	698,400
2023-05-11	49.120	49.770	48.920	49.720	46.711	487,500
2023-05-10	49.480	49.520	48.850	49.390	46.401	351,600
2023-05-09	48.840	49.460	48.810	49.350	46.363	301,200
2023-05-08	49.630	49.750	49.230	49.280	46.297	458,300
2023-05-05	48.970	49.740	48.950	49.500	46.504	864,400
2023-05-04	48.510	48.880	48.420	48.460	45.527	485,700
2023-05-03	48.120	48.380	47.660	47.670	44.785	1,055,200
2023-05-02	47.790	48.080	47.380	47.980	45.076	875,000
2023-05-01	48.320	48.860	48.220	48.290	45.367	368,700
2023-04-28	47.840	48.640	47.820	48.500	45.564	809,500
2023-04-27	48.020	48.690	47.790	48.600	45.658	692,600
2023-04-26	48.420	48.560	48.100	48.270	45.348	401,800
2023-04-25	49.800	50.030	49.470	49.550	46.551	502,800
2023-04-24	50.020	50.200	49.640	49.820	46.805	480,400
2023-04-21	49.640	49.730	49.270	49.430	46.438	435,900
2023-04-20	49.200	50.020	49.200	49.880	46.861	285,200
2023-04-19	49.710	50.040	49.710	49.990	46.964	303,500
2023-04-18	49.800	49.990	49.650	49.960	46.936	443,700
2023-04-17	49.220	49.610	49.220	49.610	46.607	279,000
2023-04-14	49.310	49.600	49.080	49.240	46.260	377,800
2023-04-13	48.720	49.480	48.490	49.290	46.307	468,500
2023-04-12	48.260	49.000	48.180	48.560	45.621	584,600
2023-04-11	47.360	48.000	47.360	47.740	44.850	889,800
2023-04-10	47.340	48.050	47.340	48.050	45.142	317,700
2023-04-06	46.880	47.770	46.840	47.770	44.879	615,600
2023-04-05	48.360	48.400	46.920	47.100	44.249	1,133,800
2023-04-04	50.880	51.020	50.060	50.240	47.199	604,100
2023-04-03	50.340	50.930	50.230	50.910	47.829	572,100
2023-03-31	50.830	51.010	50.550	50.870	47.791	463,300
2023-03-30	50.290	50.520	49.940	50.080	47.049	1,006,500
2023-03-29	49.350	49.630	49.040	49.590	46.588	512,600
2023-03-28	48.350	49.200	48.210	49.190	46.213	766,100
2023-03-27	48.490	48.670	48.160	48.320	45.395	466,600
2023-03-24	48.120	48.210	47.250	48.100	45.189	1,817,300
2023-03-23	50.050	50.400	48.950	49.400	46.410	819,100
2023-03-22	50.540	51.270	50.240	50.260	47.218	445,700
2023-03-21	50.410	50.610	50.260	50.450	47.396	898,900

← NewerPage 15 of 21 · 1,256 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.