Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	39.970	40.580	39.870	40.280	36.791	530,000
2022-04-01	40.250	40.360	39.940	40.260	36.772	618,200
2022-03-31	40.610	40.800	40.040	40.060	36.590	605,900
2022-03-30	41.520	41.590	40.760	40.890	37.348	784,600
2022-03-29	42.850	43.170	42.520	42.820	39.111	829,600
2022-03-28	41.130	41.710	41.080	41.690	38.079	1,232,500
2022-03-25	41.780	42.420	41.450	42.420	38.745	1,169,100
2022-03-24	42.160	42.740	42.110	42.700	39.001	594,500
2022-03-23	42.830	43.120	42.470	42.470	38.791	695,300
2022-03-22	43.700	44.180	43.660	43.880	40.079	681,900
2022-03-21	44.700	44.930	44.370	44.650	40.782	551,700
2022-03-18	44.980	45.790	44.760	45.730	41.769	1,049,700
2022-03-17	44.190	45.090	44.020	45.050	41.148	1,083,900
2022-03-16	43.920	44.730	42.940	43.940	40.134	966,000
2022-03-15	43.810	43.860	42.940	43.680	39.001	1,219,100
2022-03-14	43.170	43.540	42.260	42.790	38.206	1,021,400
2022-03-11	42.670	42.790	41.410	41.450	37.010	802,600
2022-03-10	40.840	41.490	40.180	40.460	36.126	1,267,700
2022-03-09	41.750	42.840	41.200	42.330	37.796	1,967,300
2022-03-08	39.020	40.310	38.080	38.990	34.814	1,488,400
2022-03-07	40.660	40.660	38.490	38.630	34.492	795,700
2022-03-04	39.920	40.050	39.070	39.790	35.528	1,313,600
2022-03-03	44.900	44.900	43.230	43.470	38.814	857,200
2022-03-02	44.120	44.710	43.950	44.320	39.573	892,800
2022-03-01	44.580	44.600	43.080	43.300	38.662	1,051,900
2022-02-28	44.750	45.750	44.510	44.890	40.082	1,127,900
2022-02-25	44.900	45.950	44.770	45.910	40.992	917,500
2022-02-24	43.290	44.420	42.750	44.330	39.582	1,493,300
2022-02-23	47.620	47.860	46.300	46.360	41.394	635,200
2022-02-22	48.550	48.900	47.790	48.270	43.099	503,000
2022-02-18	49.210	49.420	48.840	49.170	43.903	270,300
2022-02-17	49.990	50.090	49.280	49.430	44.135	309,500
2022-02-16	50.090	50.930	49.970	50.830	45.385	330,600
2022-02-15	49.880	50.270	49.870	50.120	44.751	321,700
2022-02-14	49.710	49.720	48.810	49.180	43.912	462,500
2022-02-11	51.360	51.660	50.240	50.470	45.064	494,100
2022-02-10	51.490	52.370	51.180	51.370	45.867	335,500
2022-02-09	52.080	52.230	51.630	51.840	46.287	253,600
2022-02-08	50.790	51.060	50.640	50.960	45.501	274,400
2022-02-07	50.720	51.000	50.480	50.590	45.171	284,000
2022-02-04	51.040	51.440	50.710	50.960	45.501	379,600
2022-02-03	52.220	52.360	51.450	51.520	46.001	293,900
2022-02-02	52.280	52.450	52.080	52.270	46.671	411,000
2022-02-01	51.150	51.690	50.980	51.630	46.100	474,700
2022-01-31	49.590	50.430	49.540	50.410	45.010	923,500
2022-01-28	49.130	49.960	48.860	49.920	44.573	571,700
2022-01-27	48.990	49.320	48.330	48.530	43.332	469,800
2022-01-26	49.310	49.790	48.310	48.650	43.439	366,100
2022-01-25	48.730	48.950	47.930	48.460	43.269	519,800
2022-01-24	49.000	50.010	48.190	49.970	44.617	1,087,300
2022-01-21	51.110	51.360	50.400	50.530	45.117	463,300
2022-01-20	52.490	52.700	51.720	51.770	46.225	372,100
2022-01-19	52.800	53.000	51.730	51.810	46.260	480,800
2022-01-18	52.400	52.670	52.150	52.390	46.778	386,500
2022-01-14	53.840	54.110	52.920	53.210	47.510	464,900
2022-01-13	53.940	54.460	53.880	53.970	48.189	286,100
2022-01-12	53.560	54.180	53.530	54.070	48.278	323,200
2022-01-11	53.040	53.430	52.740	53.360	47.644	551,400
2022-01-10	52.580	52.660	52.080	52.260	46.662	409,900
2022-01-07	52.870	53.160	52.750	52.960	47.287	442,600

← NewerPage 20 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.