Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	34.110	35.040	33.790	34.820	31.804	993,300
2022-06-29	34.480	34.630	34.050	34.530	31.539	594,700
2022-06-28	34.920	35.200	34.260	34.380	31.402	899,100
2022-06-27	35.070	35.410	34.870	35.120	32.078	450,200
2022-06-24	34.790	35.340	34.790	35.260	32.206	481,400
2022-06-23	33.980	34.380	33.780	34.310	31.338	743,700
2022-06-22	34.280	34.670	34.150	34.340	31.365	579,200
2022-06-21	34.960	35.200	34.700	34.820	31.804	604,000
2022-06-17	35.690	35.910	35.250	35.640	32.553	572,100
2022-06-16	35.500	35.840	35.260	35.560	32.480	750,900
2022-06-15	36.230	36.530	35.510	36.160	33.028	535,400
2022-06-14	35.740	35.960	35.180	35.440	32.370	526,600
2022-06-13	35.360	36.100	35.350	35.710	32.617	823,300
2022-06-10	38.050	38.120	36.900	37.040	33.831	1,094,300
2022-06-09	40.170	40.340	39.750	39.750	36.307	211,400
2022-06-08	40.980	41.140	40.250	40.360	36.864	361,400
2022-06-07	41.200	41.920	41.110	41.880	38.252	326,700
2022-06-06	41.680	41.910	41.470	41.640	38.033	469,700
2022-06-03	41.590	41.720	41.340	41.470	37.878	299,200
2022-06-02	41.580	42.110	41.350	42.070	38.426	346,200
2022-06-01	41.450	41.460	40.510	40.920	37.375	349,000
2022-05-31	41.320	41.870	41.280	41.490	37.896	1,053,500
2022-05-27	41.530	41.870	41.450	41.870	38.243	319,800
2022-05-26	40.700	41.420	40.690	41.250	37.677	407,700
2022-05-25	40.170	40.970	40.150	40.740	37.211	358,700
2022-05-24	40.160	40.420	39.740	40.330	36.836	549,000
2022-05-23	39.840	40.500	39.810	40.380	36.882	522,600
2022-05-20	39.870	39.920	38.980	39.670	36.234	383,700
2022-05-19	38.620	39.700	38.620	39.320	35.914	673,300
2022-05-18	39.580	39.810	38.860	39.050	35.667	393,200
2022-05-17	40.250	40.530	39.880	40.460	36.955	429,900
2022-05-16	38.570	39.150	38.180	38.840	35.476	404,700
2022-05-13	38.630	39.450	38.490	39.220	35.823	516,400
2022-05-12	37.850	38.520	37.470	38.240	34.927	791,700
2022-05-11	38.610	39.170	37.560	37.640	34.379	794,600
2022-05-10	38.760	38.890	37.550	38.160	34.854	1,427,100
2022-05-09	38.670	38.880	38.130	38.390	35.064	1,179,800
2022-05-06	39.530	39.630	38.840	39.250	35.850	656,300
2022-05-05	40.450	40.600	38.970	39.620	36.188	599,300
2022-05-04	40.320	41.520	40.000	41.470	37.878	705,900
2022-05-03	40.550	40.840	40.040	40.570	37.056	950,100
2022-05-02	39.550	39.750	38.830	39.750	36.307	466,100
2022-04-29	40.360	40.590	39.520	39.580	36.151	552,000
2022-04-28	39.830	40.650	39.240	40.450	36.946	618,600
2022-04-27	39.770	40.200	39.460	39.790	36.343	451,600
2022-04-26	41.240	41.340	39.630	39.650	36.215	530,900
2022-04-25	40.780	41.110	40.080	41.050	37.494	635,800
2022-04-22	41.940	41.990	40.880	40.890	37.348	589,200
2022-04-21	42.790	43.000	41.630	41.760	38.143	1,687,900
2022-04-20	41.240	43.240	41.120	42.480	38.800	2,981,200
2022-04-19	39.130	39.730	39.110	39.690	36.252	736,900
2022-04-18	38.870	39.210	38.670	38.830	35.466	235,900
2022-04-14	39.520	39.700	39.020	39.040	35.658	349,500
2022-04-13	38.980	39.520	38.930	39.480	36.060	620,100
2022-04-12	39.060	39.250	38.240	38.450	35.119	746,500
2022-04-11	39.420	39.750	38.980	39.000	35.622	704,000
2022-04-08	39.120	39.510	38.890	38.930	35.558	789,900
2022-04-07	38.400	38.520	37.900	38.400	35.074	836,200
2022-04-06	38.060	38.420	37.590	38.140	34.836	819,400
2022-04-05	39.460	39.620	38.870	38.950	35.576	829,300

← NewerPage 19 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.