Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	46.910	47.890	46.910	47.730	42.427	493,800
2021-04-22	47.510	47.550	47.220	47.270	42.018	659,100
2021-04-21	47.320	48.110	47.250	48.020	42.684	810,600
2021-04-20	47.860	47.900	47.080	47.220	41.973	946,600
2021-04-19	48.620	48.740	48.350	48.450	43.067	378,700
2021-04-16	48.630	48.760	48.450	48.630	43.227	1,190,800
2021-04-15	48.210	48.260	47.870	48.050	42.711	1,894,300
2021-04-14	47.860	48.280	47.860	48.120	42.773	350,400
2021-04-13	48.300	48.320	47.830	48.100	42.756	410,600
2021-04-12	48.560	48.710	48.130	48.330	42.960	386,500
2021-04-09	48.290	48.750	48.280	48.750	43.333	207,900
2021-04-08	47.370	48.160	47.350	48.050	42.711	402,500
2021-04-07	47.660	47.920	47.370	47.560	42.276	456,500
2021-04-06	47.260	47.560	46.850	46.980	41.760	420,200
2021-04-05	47.470	47.920	47.230	47.670	42.373	261,800
2021-04-01	46.650	46.780	46.280	46.780	41.582	466,500
2021-03-31	47.470	47.810	46.750	46.980	41.760	1,193,900
2021-03-30	45.950	46.920	45.910	46.800	41.600	671,000
2021-03-29	45.990	46.430	45.960	46.310	41.164	285,800
2021-03-26	45.870	46.430	45.590	46.390	41.236	363,000
2021-03-25	44.550	45.610	44.310	45.580	40.516	463,500
2021-03-24	44.660	45.050	44.340	44.340	39.413	303,000
2021-03-23	45.110	45.230	43.780	43.890	39.013	447,000
2021-03-22	45.400	45.410	44.730	44.800	39.822	618,800
2021-03-19	45.880	45.900	45.130	45.160	40.142	820,100
2021-03-18	46.040	46.760	45.870	45.910	40.809	550,100
2021-03-17	46.560	47.200	46.270	47.050	40.996	540,200
2021-03-16	47.500	47.670	46.820	47.200	41.126	387,700
2021-03-15	48.470	48.540	47.750	48.310	42.093	326,600
2021-03-12	48.300	48.670	48.040	48.670	42.407	307,200
2021-03-11	48.360	48.700	48.040	48.250	42.041	583,300
2021-03-10	47.340	48.260	47.300	47.960	41.788	648,600
2021-03-09	47.170	47.800	46.690	47.530	41.414	2,115,800
2021-03-08	46.310	47.680	46.200	46.980	40.935	768,700
2021-03-05	46.380	46.570	45.410	46.520	40.534	563,100
2021-03-04	46.610	47.470	45.690	46.280	40.325	831,200
2021-03-03	45.400	46.260	45.270	45.640	39.767	670,300
2021-03-02	45.190	45.520	44.670	44.700	38.948	473,900
2021-03-01	43.660	44.710	43.600	44.520	38.791	517,000
2021-02-26	43.670	43.940	42.960	43.330	37.754	567,600
2021-02-25	45.220	45.620	44.210	44.320	38.617	524,100
2021-02-24	44.660	45.620	44.350	45.520	39.662	493,000
2021-02-23	44.100	44.410	43.610	44.310	38.608	475,200
2021-02-22	44.080	44.560	43.780	44.060	38.390	470,100
2021-02-19	43.720	44.130	43.660	44.080	38.408	376,300
2021-02-18	43.600	43.740	43.120	43.430	37.841	529,900
2021-02-17	44.070	44.300	43.670	44.230	38.538	349,600
2021-02-16	45.330	45.520	44.870	44.880	39.105	453,500
2021-02-12	43.800	45.210	43.760	45.130	39.323	821,700
2021-02-11	43.980	44.660	43.960	44.440	38.721	662,800
2021-02-10	43.960	44.250	43.360	43.610	37.998	315,000
2021-02-09	44.040	44.170	43.470	43.810	38.172	478,300
2021-02-08	43.650	43.810	43.020	43.180	37.624	304,500
2021-02-05	42.940	43.160	42.680	42.930	37.406	293,200
2021-02-04	42.780	43.510	42.730	43.350	37.772	466,100
2021-02-03	43.300	43.540	43.110	43.450	37.859	499,000
2021-02-02	42.960	43.260	42.770	43.010	37.475	285,500
2021-02-01	42.380	42.690	42.140	42.640	37.153	471,000
2021-01-29	41.900	42.200	41.140	41.140	35.846	481,000
2021-01-28	42.620	42.960	42.070	42.620	37.136	411,300

← NewerPage 24 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.