Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	47.150	48.070	47.030	47.880	42.560	348,200
2021-07-19	47.430	47.520	46.790	47.040	41.813	446,100
2021-07-16	49.400	49.420	48.680	48.740	43.324	327,000
2021-07-15	49.070	49.420	48.920	49.250	43.778	353,300
2021-07-14	49.830	50.100	49.570	49.720	44.196	225,100
2021-07-13	50.060	50.110	49.680	49.720	44.196	263,900
2021-07-12	49.600	50.210	49.410	50.030	44.471	251,700
2021-07-09	50.030	50.550	49.950	50.440	44.836	344,600
2021-07-08	49.230	49.420	48.860	49.160	43.698	326,600
2021-07-07	50.090	50.600	50.010	50.530	44.916	195,200
2021-07-06	50.490	50.490	49.340	49.820	44.284	317,300
2021-07-02	50.690	50.700	50.350	50.640	45.013	314,300
2021-07-01	50.930	51.160	50.730	51.120	45.440	349,300
2021-06-30	50.750	50.970	50.380	50.840	45.191	364,100
2021-06-29	51.490	51.640	51.070	51.210	45.520	204,900
2021-06-28	51.510	51.530	50.940	51.230	45.538	582,900
2021-06-25	52.600	52.600	52.140	52.250	46.444	422,300
2021-06-24	51.180	51.730	51.080	51.700	45.956	277,100
2021-06-23	50.880	51.040	50.600	50.660	45.031	292,100
2021-06-22	51.200	51.400	50.900	51.240	45.547	257,200
2021-06-21	50.160	50.860	50.080	50.770	45.129	328,000
2021-06-18	49.240	49.540	49.090	49.350	43.867	389,500
2021-06-17	50.870	50.990	50.100	50.500	44.889	360,300
2021-06-16	51.510	51.690	51.050	51.200	45.511	307,400
2021-06-15	51.630	51.860	51.390	51.780	46.027	288,700
2021-06-14	51.990	52.100	51.390	51.600	45.867	333,900
2021-06-11	52.610	52.650	52.270	52.560	46.720	288,700
2021-06-10	52.820	52.890	52.090	52.140	46.347	363,500
2021-06-09	52.360	52.420	51.840	51.900	46.133	343,000
2021-06-08	53.010	53.260	52.890	53.100	47.200	233,800
2021-06-07	53.190	53.280	52.950	53.090	47.191	325,000
2021-06-04	52.690	52.690	52.100	52.360	46.542	333,300
2021-06-03	52.620	52.760	52.350	52.430	46.604	399,200
2021-06-02	52.650	52.840	52.330	52.540	46.702	458,100
2021-06-01	53.010	53.140	52.570	52.640	46.791	335,000
2021-05-28	52.380	52.400	52.050	52.070	46.284	447,600
2021-05-27	52.610	52.820	52.270	52.300	46.489	469,100
2021-05-26	51.330	51.500	51.160	51.370	45.662	287,400
2021-05-25	51.590	51.740	50.810	50.890	45.236	306,500
2021-05-24	51.160	51.570	51.060	51.490	45.769	450,200
2021-05-21	50.680	50.940	50.390	50.540	44.924	344,100
2021-05-20	50.260	50.680	50.030	50.480	44.871	371,800
2021-05-19	50.240	50.380	49.540	50.310	44.720	697,700
2021-05-18	51.710	51.760	51.020	51.030	45.360	448,700
2021-05-17	50.900	51.320	50.750	51.180	45.493	346,900
2021-05-14	50.740	51.250	50.520	51.180	45.493	486,500
2021-05-13	49.040	49.890	48.960	49.790	44.258	561,800
2021-05-12	49.880	50.110	49.140	49.360	43.876	666,500
2021-05-11	50.370	50.710	49.940	50.230	44.649	737,700
2021-05-10	51.180	51.460	50.530	50.540	44.924	481,900
2021-05-07	50.360	51.050	50.260	50.990	45.324	467,100
2021-05-06	50.580	50.590	50.040	50.410	44.809	525,100
2021-05-05	49.840	50.420	49.600	50.000	44.444	573,700
2021-05-04	47.490	48.180	47.340	48.160	42.809	958,500
2021-05-03	47.750	48.130	47.480	47.740	42.436	319,000
2021-04-30	48.070	48.100	47.170	47.270	42.018	423,700
2021-04-29	47.970	48.270	47.770	48.130	42.782	489,600
2021-04-28	48.020	48.230	47.910	47.950	42.622	624,300
2021-04-27	47.560	47.660	47.380	47.380	42.116	429,900
2021-04-26	47.820	48.020	47.700	47.710	42.409	533,200

← NewerPage 23 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.