Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	39.420	39.700	39.310	39.370	36.196	483,700
2022-12-19	39.520	39.780	38.990	39.170	36.012	744,600
2022-12-16	38.850	39.060	38.450	39.020	35.875	653,100
2022-12-15	40.120	40.150	39.060	39.170	36.012	382,900
2022-12-14	40.860	41.020	40.240	40.650	37.373	285,400
2022-12-13	41.050	41.210	40.210	40.670	37.392	435,300
2022-12-12	39.830	39.970	39.540	39.950	36.730	281,800
2022-12-09	39.830	40.190	39.740	39.860	36.647	283,100
2022-12-08	39.220	39.530	39.100	39.490	36.307	316,300
2022-12-07	39.650	39.860	39.380	39.540	36.353	464,600
2022-12-06	39.860	39.950	39.350	39.630	36.435	335,200
2022-12-05	40.320	40.460	39.700	39.860	36.647	419,100
2022-12-02	40.440	40.720	40.220	40.610	37.336	353,600
2022-12-01	40.580	40.750	40.250	40.450	37.189	315,700
2022-11-30	40.270	40.400	39.270	40.350	37.097	799,300
2022-11-29	39.830	40.140	39.780	40.030	36.803	388,100
2022-11-28	40.320	40.460	39.500	39.550	36.362	298,800
2022-11-25	40.480	40.650	40.380	40.630	37.355	181,900
2022-11-23	39.730	40.300	39.730	40.280	37.033	429,000
2022-11-22	39.110	39.660	39.110	39.660	36.463	729,300
2022-11-21	39.340	39.820	39.340	39.580	36.389	638,200
2022-11-18	39.710	39.750	39.390	39.660	36.463	331,300
2022-11-17	38.300	39.060	38.280	39.030	35.884	449,700
2022-11-16	39.730	39.790	39.080	39.200	36.040	569,600
2022-11-15	40.620	40.660	39.450	39.720	36.518	785,000
2022-11-14	39.840	39.980	39.310	39.320	36.150	833,100
2022-11-11	39.830	40.440	39.610	40.320	37.070	1,215,700
2022-11-10	37.880	39.150	37.830	39.120	35.967	881,100
2022-11-09	36.420	36.850	36.140	36.140	33.227	416,200
2022-11-08	37.020	37.240	36.530	36.890	33.916	561,200
2022-11-07	37.290	37.400	36.970	37.190	34.192	494,800
2022-11-04	36.460	37.170	36.240	37.130	34.137	604,400
2022-11-03	34.470	35.560	34.470	35.390	32.537	742,900
2022-11-02	35.650	36.270	34.750	34.750	31.949	771,700
2022-11-01	36.540	36.620	35.980	36.240	33.319	455,800
2022-10-31	36.160	36.450	36.030	36.210	33.291	482,100
2022-10-28	35.960	36.630	35.860	36.610	33.659	625,300
2022-10-27	35.410	35.790	35.110	35.230	32.390	593,400
2022-10-26	35.490	35.800	35.280	35.410	32.556	525,700
2022-10-25	34.730	35.560	34.710	35.520	32.657	565,200
2022-10-24	34.450	34.840	34.250	34.570	31.783	662,000
2022-10-21	33.210	34.160	33.050	33.960	31.222	753,800
2022-10-20	33.930	34.410	33.360	33.400	30.708	944,300
2022-10-19	33.830	34.010	33.270	33.530	30.827	492,700
2022-10-18	34.310	34.400	33.720	33.970	31.232	572,900
2022-10-17	33.100	33.560	33.100	33.310	30.625	650,300
2022-10-14	33.030	33.140	31.790	31.860	29.292	725,200
2022-10-13	31.610	33.280	31.310	33.020	30.358	693,300
2022-10-12	32.250	32.250	31.890	31.990	29.411	563,100
2022-10-11	32.560	32.900	32.170	32.310	29.705	589,400
2022-10-10	32.960	33.030	32.430	32.770	30.128	578,600
2022-10-07	32.810	32.850	32.130	32.380	29.770	590,800
2022-10-06	33.690	33.940	33.340	33.420	30.726	811,600
2022-10-05	34.460	34.740	34.000	34.470	31.691	401,700
2022-10-04	34.570	35.250	34.530	35.120	32.289	734,000
2022-10-03	32.780	33.230	32.690	32.960	30.303	493,500
2022-09-30	32.330	32.840	32.130	32.230	29.632	549,000
2022-09-29	31.580	32.180	31.220	32.160	29.568	903,200
2022-09-28	31.690	32.670	31.620	32.600	29.972	593,900
2022-09-27	32.130	32.270	31.270	31.540	28.998	649,400

← NewerPage 17 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.