Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	49.230	49.670	49.200	49.320	46.335	1,036,100
2023-03-17	47.730	48.270	47.490	48.120	45.207	963,900
2023-03-16	47.530	48.930	47.370	48.870	45.912	754,200
2023-03-15	48.010	48.410	47.440	48.180	44.296	660,200
2023-03-14	50.150	50.520	49.650	50.260	46.208	689,600
2023-03-13	49.020	49.570	48.720	48.900	44.958	835,600
2023-03-10	51.370	51.370	49.910	50.170	46.126	478,300
2023-03-09	51.290	51.640	50.830	50.860	46.760	390,300
2023-03-08	51.450	51.830	51.400	51.790	47.615	419,500
2023-03-07	52.160	52.200	51.340	51.400	47.257	653,300
2023-03-06	51.760	52.080	51.640	51.680	47.514	703,000
2023-03-03	51.170	51.760	50.640	51.660	47.496	906,100
2023-03-02	50.860	52.030	50.610	51.820	47.643	1,407,800
2023-03-01	47.900	48.000	47.300	47.460	43.634	592,800
2023-02-28	47.620	47.820	47.310	47.310	43.496	481,500
2023-02-27	47.070	47.380	46.900	47.060	43.266	752,600
2023-02-24	46.160	46.410	46.060	46.310	42.577	1,516,100
2023-02-23	46.780	46.990	46.260	46.930	43.147	1,486,000
2023-02-22	46.640	46.770	46.120	46.340	42.604	2,706,200
2023-02-21	47.560	47.640	46.700	46.850	43.073	917,700
2023-02-17	47.010	47.360	46.840	47.240	43.432	1,023,100
2023-02-16	47.130	47.740	46.930	47.340	43.524	424,700
2023-02-15	47.270	48.310	47.240	48.180	44.296	1,916,100
2023-02-14	47.010	47.560	46.890	47.220	43.414	654,200
2023-02-13	46.540	47.250	46.530	47.240	43.432	421,600
2023-02-10	45.930	46.300	45.790	46.270	42.540	712,000
2023-02-09	47.290	47.390	46.720	46.830	43.055	669,000
2023-02-08	47.050	47.190	46.500	46.940	43.156	515,000
2023-02-07	46.560	47.360	46.490	47.280	43.469	433,600
2023-02-06	46.920	46.990	46.390	46.550	42.798	255,800
2023-02-03	47.120	47.690	47.120	47.400	43.579	510,500
2023-02-02	48.340	48.850	47.980	48.630	44.710	548,000
2023-02-01	47.360	48.320	47.090	48.050	44.177	969,200
2023-01-31	46.280	47.110	45.950	47.080	43.285	1,737,500
2023-01-30	46.240	46.620	46.230	46.250	42.522	881,500
2023-01-27	45.790	46.640	45.790	46.470	42.724	608,000
2023-01-26	46.020	46.280	45.610	46.270	42.540	388,300
2023-01-25	45.340	45.870	45.230	45.710	42.025	292,900
2023-01-24	45.060	45.200	44.820	45.100	41.464	260,600
2023-01-23	44.770	45.450	44.700	45.280	41.630	299,600
2023-01-20	44.530	45.020	44.410	45.010	41.382	276,300
2023-01-19	44.580	44.770	44.350	44.440	40.858	549,800
2023-01-18	45.380	45.520	44.700	44.720	41.115	386,000
2023-01-17	45.250	45.500	45.010	45.330	41.676	340,700
2023-01-13	44.720	45.670	44.720	45.640	41.961	621,200
2023-01-12	44.900	45.010	44.410	44.690	41.088	777,200
2023-01-11	44.000	44.520	43.970	44.520	40.931	342,300
2023-01-10	43.460	43.610	43.270	43.600	40.085	495,700
2023-01-09	44.350	44.540	43.590	43.690	40.168	563,600
2023-01-06	42.270	43.660	42.120	43.620	40.104	461,400
2023-01-05	42.410	42.550	42.100	42.190	38.789	430,300
2023-01-04	42.530	43.020	42.420	43.000	39.534	1,182,600
2023-01-03	41.350	41.620	40.760	41.030	37.723	521,800
2022-12-30	39.590	39.850	39.460	39.790	36.583	207,900
2022-12-29	39.910	40.200	39.890	39.920	36.702	277,300
2022-12-28	40.030	40.170	39.350	39.380	36.206	252,100
2022-12-27	39.810	40.110	39.580	39.980	36.757	116,100
2022-12-23	39.620	39.880	39.360	39.880	36.665	135,400
2022-12-22	39.690	39.760	39.030	39.530	36.343	327,600
2022-12-21	39.750	40.140	39.750	39.900	36.684	338,300

← NewerPage 16 of 79 · 4,730 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.