Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	32.150	32.580	31.680	31.880	29.310	658,200
2022-09-23	32.590	32.640	31.770	32.210	29.614	796,200
2022-09-22	34.250	34.310	33.550	33.590	30.882	449,800
2022-09-21	34.570	34.960	34.050	34.060	31.314	568,900
2022-09-20	34.690	34.790	34.290	34.540	31.756	1,033,500
2022-09-19	35.250	36.100	35.220	36.080	33.172	399,900
2022-09-16	35.590	35.820	35.240	35.470	32.611	602,300
2022-09-15	35.450	36.000	35.250	35.300	32.454	829,300
2022-09-14	35.940	35.980	35.180	35.500	32.638	545,600
2022-09-13	37.120	37.390	36.330	36.370	33.438	583,600
2022-09-12	38.450	38.510	38.050	38.190	35.111	411,400
2022-09-09	36.980	37.360	36.930	37.310	34.302	805,800
2022-09-08	35.780	36.540	35.640	36.460	33.521	612,900
2022-09-07	35.800	36.720	35.800	36.690	33.512	419,000
2022-09-06	36.070	36.160	35.670	35.850	32.745	499,800
2022-09-02	37.200	37.510	36.390	36.500	33.338	626,100
2022-09-01	36.010	36.210	35.740	36.120	32.991	614,400
2022-08-31	37.070	37.430	36.990	36.990	33.786	758,300
2022-08-30	37.960	38.100	37.260	37.400	34.160	448,300
2022-08-29	37.700	38.280	37.620	37.920	34.635	375,000
2022-08-26	39.040	39.110	37.630	37.630	34.370	477,200
2022-08-25	38.400	38.800	38.300	38.780	35.421	426,300
2022-08-24	37.130	37.420	36.710	37.400	34.160	613,300
2022-08-23	38.010	38.370	37.920	38.010	34.717	350,000
2022-08-22	38.100	38.120	37.690	37.690	34.425	510,500
2022-08-19	39.220	39.240	38.680	38.930	35.558	676,500
2022-08-18	39.570	39.730	39.280	39.570	36.142	341,500
2022-08-17	39.410	39.590	39.150	39.380	35.969	248,700
2022-08-16	39.730	40.280	39.650	40.150	36.672	308,500
2022-08-15	39.600	39.810	39.510	39.660	36.224	267,800
2022-08-12	39.430	39.800	39.310	39.740	36.298	313,500
2022-08-11	39.630	39.710	39.320	39.370	35.960	493,700
2022-08-10	39.480	39.980	39.350	39.380	35.969	638,400
2022-08-09	38.820	38.940	38.440	38.530	35.192	446,400
2022-08-08	39.140	39.420	38.820	38.880	35.512	411,000
2022-08-05	38.560	38.920	38.410	38.870	35.503	384,300
2022-08-04	38.480	39.200	38.430	38.950	35.576	424,600
2022-08-03	37.920	38.360	37.690	38.110	34.809	440,500
2022-08-02	37.940	38.030	37.320	37.330	34.096	428,500
2022-08-01	38.330	38.730	38.220	38.270	34.955	459,500
2022-07-29	38.000	38.740	37.940	38.590	35.247	403,500
2022-07-28	37.390	37.990	37.230	37.930	34.644	429,400
2022-07-27	36.490	37.290	36.410	37.160	33.941	529,600
2022-07-26	35.570	35.880	35.510	35.630	32.544	593,300
2022-07-25	36.480	36.590	36.090	36.350	33.201	443,500
2022-07-22	36.220	36.370	35.790	36.000	32.882	376,600
2022-07-21	35.690	36.220	35.580	36.180	33.046	567,600
2022-07-20	35.880	36.060	35.610	35.720	32.626	1,227,900
2022-07-19	35.670	36.760	35.610	36.560	33.393	1,486,900
2022-07-18	35.260	35.550	34.860	34.970	31.941	468,400
2022-07-15	34.620	34.850	34.250	34.850	31.831	348,500
2022-07-14	33.760	34.380	33.430	34.300	31.329	451,800
2022-07-13	34.200	34.730	33.910	34.460	31.475	568,100
2022-07-12	34.310	35.130	34.310	34.760	31.749	647,200
2022-07-11	34.490	34.800	34.280	34.580	31.585	496,600
2022-07-08	35.210	35.420	34.780	34.910	31.886	806,600
2022-07-07	34.230	34.560	34.180	34.470	31.484	650,100
2022-07-06	33.900	34.120	33.600	34.050	31.100	1,085,000
2022-07-05	33.420	33.880	33.130	33.830	30.899	1,109,100
2022-07-01	34.290	35.010	34.010	34.990	31.959	888,500

← NewerPage 18 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.