Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	41.690	42.210	40.920	41.500	36.160	928,400
2021-01-26	43.400	43.520	42.780	42.840	37.327	319,600
2021-01-25	42.870	43.220	42.500	43.220	37.658	403,100
2021-01-22	43.960	44.250	43.840	44.200	38.512	194,600
2021-01-21	44.710	45.100	44.370	44.470	38.748	295,300
2021-01-20	44.860	45.280	44.810	45.260	39.436	197,900
2021-01-19	45.380	45.440	44.630	45.000	39.209	243,500
2021-01-15	44.450	44.660	43.920	44.480	38.756	329,800
2021-01-14	44.250	45.150	44.210	44.730	38.974	406,900
2021-01-13	45.310	45.400	44.590	44.620	38.878	388,700
2021-01-12	45.200	45.990	45.020	45.960	40.046	678,700
2021-01-11	45.340	46.070	45.300	45.790	39.898	721,000
2021-01-08	46.880	47.360	46.380	47.300	41.213	644,300
2021-01-07	47.070	47.930	46.930	47.600	41.475	715,600
2021-01-06	45.530	46.740	45.500	46.650	40.647	551,800
2021-01-05	42.370	43.300	42.360	43.230	37.667	384,200
2021-01-04	43.570	43.670	42.530	42.710	37.214	366,200
2020-12-31	41.980	42.590	41.760	42.580	37.101	395,300
2020-12-30	42.680	43.070	42.630	42.820	37.310	250,700
2020-12-29	42.620	42.730	42.160	42.300	36.857	175,400
2020-12-28	42.830	42.830	42.430	42.530	37.057	99,900
2020-12-24	42.320	42.480	42.000	42.390	36.935	49,500
2020-12-23	42.370	42.550	41.930	42.120	36.700	150,800
2020-12-22	41.770	42.170	41.710	42.020	36.613	255,400
2020-12-21	40.390	41.820	40.390	41.660	36.299	433,100
2020-12-18	42.070	42.830	41.980	42.760	37.258	384,400
2020-12-17	41.400	41.750	41.370	41.610	36.256	253,700
2020-12-16	41.020	41.220	40.570	40.630	35.402	297,800
2020-12-15	39.730	40.380	39.570	40.290	35.105	385,600
2020-12-14	40.220	40.290	39.430	39.430	34.356	281,600
2020-12-11	39.540	39.630	39.100	39.580	34.487	347,200
2020-12-10	39.530	40.130	39.500	39.600	34.504	335,600
2020-12-09	40.830	40.890	39.870	40.180	35.010	298,900
2020-12-08	40.950	41.610	40.890	41.170	35.872	359,000
2020-12-07	41.110	41.420	40.960	41.370	36.046	741,300
2020-12-04	41.930	42.060	41.590	41.820	36.439	296,400
2020-12-03	41.240	41.490	41.000	41.290	35.977	347,800
2020-12-02	39.950	40.680	39.900	40.160	34.992	287,100
2020-12-01	40.340	40.560	40.080	40.380	35.184	331,600
2020-11-30	40.460	40.510	39.080	39.250	34.199	738,800
2020-11-27	40.560	40.920	40.360	40.470	35.262	338,500
2020-11-25	42.110	42.560	42.060	42.460	36.996	511,800
2020-11-24	40.530	41.940	40.320	41.870	36.482	503,100
2020-11-23	40.060	40.070	39.040	39.460	34.382	387,600
2020-11-20	39.480	39.870	39.410	39.660	34.557	250,600
2020-11-19	39.570	39.830	39.270	39.780	34.661	263,100
2020-11-18	40.440	40.580	39.950	39.960	34.818	260,600
2020-11-17	39.780	40.140	39.390	40.100	34.940	268,500
2020-11-16	40.200	40.500	39.870	40.060	34.905	365,900
2020-11-13	39.470	39.830	39.380	39.530	34.443	212,500
2020-11-12	39.960	40.020	38.870	39.080	34.051	234,100
2020-11-11	40.050	40.250	39.650	39.940	34.800	435,900
2020-11-10	39.540	40.390	39.460	39.790	34.670	540,100
2020-11-09	39.180	39.470	37.740	37.900	33.023	581,000
2020-11-06	38.400	38.790	37.840	37.940	33.058	429,500
2020-11-05	37.340	37.930	37.260	37.360	32.552	490,400
2020-11-04	36.970	37.030	36.150	36.590	31.882	739,600
2020-11-03	38.040	38.710	38.030	38.320	33.389	498,400
2020-11-02	36.660	36.780	36.250	36.780	32.047	455,100
2020-10-30	35.490	35.640	34.850	35.150	30.627	440,400

← NewerPage 25 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.