Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	53.430	53.520	52.840	52.950	47.278	274,800
2022-01-05	54.120	54.320	53.320	53.350	47.635	291,100
2022-01-04	54.050	54.540	53.870	54.230	48.421	415,400
2022-01-03	53.040	53.220	52.650	53.200	47.501	197,200
2021-12-31	52.930	52.940	52.490	52.800	47.144	100,600
2021-12-30	53.250	53.360	52.630	52.650	47.010	288,600
2021-12-29	52.830	53.080	52.790	53.020	47.341	239,300
2021-12-28	52.590	52.750	52.350	52.490	46.867	117,300
2021-12-27	52.520	52.540	51.870	52.520	46.894	148,200
2021-12-23	51.600	52.070	51.500	51.590	46.064	332,600
2021-12-22	50.760	51.520	50.690	51.500	45.983	602,200
2021-12-21	50.120	50.730	50.070	50.690	45.260	356,000
2021-12-20	49.470	49.580	48.980	49.450	44.153	496,100
2021-12-17	50.330	50.540	49.950	50.000	44.644	275,400
2021-12-16	51.040	51.090	50.330	50.420	45.019	317,000
2021-12-15	50.430	50.820	50.060	50.720	45.287	296,000
2021-12-14	50.640	50.960	50.020	50.100	44.733	386,100
2021-12-13	50.200	50.290	49.730	49.740	44.412	281,700
2021-12-10	50.510	50.650	50.140	50.410	45.010	421,200
2021-12-09	50.360	50.590	50.230	50.300	44.912	382,400
2021-12-08	51.140	51.350	50.800	50.940	45.483	436,700
2021-12-07	50.890	51.790	50.860	51.490	45.975	840,400
2021-12-06	49.750	50.550	49.660	50.400	45.001	441,400
2021-12-03	49.130	49.260	48.290	48.530	43.332	535,700
2021-12-02	48.700	49.560	48.540	49.330	44.046	367,400
2021-12-01	49.360	49.500	48.000	48.020	42.876	409,600
2021-11-30	48.930	49.150	48.210	48.680	43.466	855,700
2021-11-29	49.390	49.460	48.660	49.140	43.876	438,100
2021-11-26	50.200	50.310	49.270	49.930	44.582	284,000
2021-11-24	50.820	51.270	50.730	51.110	45.635	331,600
2021-11-23	50.950	51.130	50.390	50.690	45.260	621,400
2021-11-22	49.080	49.350	48.700	48.700	43.483	524,000
2021-11-19	49.250	49.520	49.110	49.110	43.849	836,400
2021-11-18	50.080	50.150	49.740	49.810	44.474	310,400
2021-11-17	50.330	50.500	50.200	50.410	45.010	249,200
2021-11-16	50.310	50.630	50.270	50.540	45.126	267,300
2021-11-15	50.620	50.810	50.550	50.560	45.144	260,600
2021-11-12	50.700	51.040	50.580	51.000	45.537	236,600
2021-11-11	50.570	50.650	50.240	50.350	44.957	171,400
2021-11-10	50.770	50.910	50.070	50.220	44.841	283,600
2021-11-09	50.710	50.800	50.320	50.640	45.216	515,100
2021-11-08	51.010	51.220	50.460	50.550	45.135	581,300
2021-11-05	49.170	49.730	49.150	49.480	44.180	361,600
2021-11-04	49.370	49.710	49.220	49.290	44.010	377,800
2021-11-03	50.300	50.380	49.710	49.900	44.555	449,100
2021-11-02	48.750	49.540	48.670	49.540	44.233	420,600
2021-11-01	48.530	48.740	48.320	48.550	43.349	278,600
2021-10-29	47.820	48.090	47.770	47.940	42.805	222,000
2021-10-28	47.410	48.360	47.350	48.220	43.055	329,100
2021-10-27	48.030	48.160	47.560	47.580	42.483	297,200
2021-10-26	48.570	48.600	48.020	48.020	42.876	338,900
2021-10-25	47.750	48.200	47.560	47.920	42.787	380,300
2021-10-22	47.550	47.800	47.280	47.340	42.269	402,900
2021-10-21	47.780	47.790	47.110	47.380	42.305	592,500
2021-10-20	47.720	48.390	47.600	48.200	43.037	338,300

← NewerPage 21 of 21 · 1,255 trading days

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.