Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	99.010	100.11	97.280	98.020	97.629	5,697,900
2026-07-22	100.20	101.37	99.710	100.06	99.661	3,185,700
2026-07-21	100.55	101.02	98.390	99.740	99.342	4,099,900
2026-07-20	103.91	104.42	99.560	99.950	99.551	4,229,700
2026-07-17	103.56	105.71	102.63	102.92	102.51	3,068,300
2026-07-16	103.98	105.88	103.58	105.59	105.17	2,568,500
2026-07-15	103.42	106.22	102.82	103.96	103.55	3,796,300
2026-07-14	104.36	106.00	103.13	103.91	103.50	3,384,800
2026-07-13	103.82	105.29	102.11	102.71	102.30	3,168,300
2026-07-10	104.64	106.38	104.03	104.71	104.29	1,997,000
2026-07-09	102.68	104.68	102.30	104.36	103.94	4,532,600
2026-07-08	102.90	104.34	102.00	102.95	102.54	3,407,700
2026-07-07	107.41	108.11	104.40	106.21	105.79	3,339,200
2026-07-06	108.37	109.21	105.77	107.58	107.15	3,867,100
2026-07-02	106.70	108.20	106.01	107.53	107.10	3,854,200
2026-07-01	106.41	108.15	105.06	105.19	104.77	5,619,000
2026-06-30	108.80	109.99	106.63	107.00	106.57	3,919,500
2026-06-29	109.64	110.51	107.41	108.87	108.44	5,024,100
2026-06-26	113.28	114.25	110.74	112.32	111.87	6,434,500
2026-06-25	113.29	116.90	112.81	113.05	112.60	4,299,600
2026-06-24	110.64	113.31	110.08	112.02	111.57	5,237,900
2026-06-23	109.63	111.80	108.97	110.28	109.84	4,993,300
2026-06-22	107.62	112.68	106.22	111.25	110.81	6,934,700
2026-06-18	111.18	113.71	111.17	111.24	110.80	8,305,300
2026-06-17	112.54	115.49	108.95	109.41	108.97	6,040,600
2026-06-16	110.62	113.28	110.62	112.84	112.39	5,298,100
2026-06-15	110.00	113.52	109.00	109.59	109.15	5,295,600
2026-06-12	106.94	107.31	104.72	106.48	106.06	3,859,900
2026-06-11	100.61	105.18	100.13	104.83	104.41	6,166,600
2026-06-10	103.68	104.39	99.950	99.980	99.581	4,014,900
2026-06-09	103.08	104.43	101.65	103.70	103.29	3,402,700
2026-06-08	104.32	104.93	101.51	101.53	101.12	3,682,500
2026-06-05	106.16	107.06	104.18	105.06	104.64	2,971,100
2026-06-04	107.08	107.81	105.70	106.57	106.14	2,946,000
2026-06-03	105.36	106.64	104.74	105.89	105.47	4,525,000
2026-06-02	105.54	108.07	105.54	106.52	106.09	3,112,600
2026-06-01	106.72	107.41	104.19	106.75	106.32	3,779,200
2026-05-29	108.00	111.11	107.93	108.79	108.36	7,441,300
2026-05-28	106.00	107.04	104.94	106.76	106.33	3,811,500
2026-05-27	104.07	107.20	103.85	106.25	105.83	6,589,900
2026-05-26	99.950	102.56	99.000	102.11	101.70	3,806,700
2026-05-22	102.25	102.60	99.540	100.37	99.969	3,940,200
2026-05-21	100.24	101.81	98.760	101.03	100.63	8,529,000
2026-05-20	99.500	102.03	97.800	101.45	101.05	9,297,400
2026-05-19	102.18	102.98	98.350	98.540	98.147	6,242,700
2026-05-18	103.56	104.32	102.42	103.39	102.98	5,401,300
2026-05-15	104.92	106.46	101.19	103.21	102.80	5,802,600
2026-05-14	109.68	109.98	107.57	107.63	106.81	3,648,100
2026-05-13	109.72	111.52	108.30	108.75	107.92	4,914,800
2026-05-12	111.34	112.68	110.14	111.39	110.54	5,380,700
2026-05-11	113.75	114.44	112.05	112.57	111.71	2,950,400
2026-05-08	113.75	114.00	112.36	113.76	112.90	5,744,400
2026-05-07	116.58	116.99	112.55	112.63	111.77	4,504,300
2026-05-06	116.21	116.46	114.36	114.91	114.04	5,649,500
2026-05-05	111.87	114.18	111.16	112.50	111.64	4,011,100
2026-05-04	114.15	114.68	110.08	110.80	109.96	4,667,900
2026-05-01	117.88	118.52	115.44	115.45	114.57	4,004,100
2026-04-30	115.26	119.27	115.03	118.42	117.52	8,801,600
2026-04-29	114.96	115.68	113.20	113.44	112.58	4,808,700
2026-04-28	115.68	116.02	113.50	114.44	113.57	4,161,100

← NewerPage 2 of 3 · 126 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.