Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	46.200	46.420	45.850	46.360	41.394	376,300
2021-10-12	46.010	46.290	45.810	46.160	41.215	418,100
2021-10-11	46.290	46.640	46.070	46.120	41.180	486,300
2021-10-08	47.300	47.350	46.790	46.820	41.805	478,100
2021-10-07	47.210	47.400	47.000	47.140	42.090	538,300
2021-10-06	45.670	46.450	45.590	46.430	41.457	425,900
2021-10-05	45.920	46.280	45.610	46.010	41.082	1,050,900
2021-10-04	46.800	46.970	46.430	46.710	41.707	607,100
2021-10-01	46.920	47.440	46.470	47.250	42.189	492,300
2021-09-30	47.200	47.340	46.590	46.740	41.733	492,100
2021-09-29	47.300	47.700	47.150	47.290	42.224	785,000
2021-09-28	48.600	48.780	47.820	48.200	43.037	434,500
2021-09-27	49.420	49.770	49.350	49.380	44.091	526,900
2021-09-24	50.060	50.320	49.590	49.590	44.278	665,700
2021-09-23	50.470	50.840	50.440	50.480	45.073	358,300
2021-09-22	50.090	50.370	49.960	50.010	44.653	214,700
2021-09-21	49.490	49.620	49.040	49.250	43.974	666,600
2021-09-20	48.800	49.170	48.360	49.040	43.787	612,700
2021-09-17	51.250	51.430	49.750	49.760	44.430	650,800
2021-09-16	51.950	52.000	51.620	51.720	46.180	670,300
2021-09-15	51.760	52.050	51.570	51.960	46.394	813,200
2021-09-14	52.050	52.050	51.630	51.820	46.269	835,400
2021-09-13	52.040	52.310	51.550	51.980	46.412	726,300
2021-09-10	51.220	51.390	50.960	51.320	45.823	689,200
2021-09-09	51.350	51.730	51.060	51.120	45.644	278,800
2021-09-08	51.520	51.720	51.300	51.420	45.707	369,400
2021-09-07	52.400	52.480	51.840	51.840	46.080	233,300
2021-09-03	52.930	53.230	52.660	52.970	47.084	308,800
2021-09-02	53.010	53.070	52.610	52.760	46.898	225,700
2021-09-01	53.180	53.300	52.930	52.970	47.084	382,500
2021-08-31	53.050	53.450	52.890	53.120	47.218	618,900
2021-08-30	53.310	53.740	53.290	53.610	47.653	409,000
2021-08-27	53.250	53.890	53.200	53.760	47.787	386,800
2021-08-26	53.060	53.990	52.940	53.440	47.502	531,500
2021-08-25	51.390	52.120	51.350	51.830	46.071	423,300
2021-08-24	51.560	51.760	51.450	51.520	45.796	326,500
2021-08-23	51.440	51.940	51.400	51.930	46.160	279,700
2021-08-20	50.780	51.540	50.780	51.510	45.787	166,500
2021-08-19	50.740	51.240	50.670	51.120	45.440	295,100
2021-08-18	51.690	52.020	51.570	51.590	45.858	214,800
2021-08-17	52.110	52.190	51.410	51.720	45.973	170,200
2021-08-16	52.450	52.610	52.200	52.550	46.711	193,100
2021-08-13	53.090	53.180	52.880	52.990	47.102	182,100
2021-08-12	53.300	53.360	53.010	53.240	47.324	231,200
2021-08-11	52.620	53.380	52.510	53.360	47.431	367,400
2021-08-10	51.050	51.840	51.000	51.800	46.044	265,700
2021-08-09	50.680	50.920	50.490	50.780	45.138	302,300
2021-08-06	50.900	51.010	50.670	50.830	45.182	209,500
2021-08-05	50.820	50.850	50.160	50.280	44.693	434,200
2021-08-04	50.760	51.020	50.510	50.520	44.907	528,800
2021-08-03	50.410	50.780	49.970	50.750	45.111	286,500
2021-08-02	50.570	50.770	49.780	49.790	44.258	267,700
2021-07-30	50.220	50.480	49.780	49.890	44.347	214,900
2021-07-29	50.610	50.660	50.290	50.290	44.702	307,800
2021-07-28	49.270	50.400	48.910	50.290	44.702	396,200
2021-07-27	48.960	49.150	48.690	49.090	43.636	353,800
2021-07-26	49.280	49.390	49.040	49.360	43.876	291,400
2021-07-23	48.880	48.970	48.630	48.830	43.404	204,500
2021-07-22	48.770	48.770	48.350	48.450	43.067	189,200
2021-07-21	48.230	48.920	48.220	48.850	43.422	239,700

← NewerPage 22 of 79 · 4,731 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.