Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	33.920	35.210	33.800	35.080	30.566	639,800
2020-10-28	33.990	34.340	33.570	33.770	29.424	420,700
2020-10-27	35.640	35.760	35.300	35.360	30.810	302,400
2020-10-26	36.910	36.960	35.830	36.100	31.455	256,700
2020-10-23	37.410	37.490	36.950	37.320	32.518	213,000
2020-10-22	36.870	37.200	36.490	36.930	32.178	351,100
2020-10-21	37.650	38.000	37.420	37.560	32.727	166,000
2020-10-20	38.320	38.340	37.740	37.830	32.962	282,000
2020-10-19	38.670	38.800	37.760	37.860	32.988	247,800
2020-10-16	38.230	38.740	38.090	38.310	33.380	331,300
2020-10-15	37.290	37.870	37.260	37.870	32.997	373,000
2020-10-14	38.410	38.690	38.180	38.320	33.389	258,600
2020-10-13	38.850	38.990	38.450	38.580	33.616	200,300
2020-10-12	39.700	39.900	39.540	39.620	34.522	175,800
2020-10-09	39.910	40.000	39.460	39.530	34.443	274,600
2020-10-08	39.720	39.980	39.510	39.800	34.679	280,800
2020-10-07	38.280	39.350	38.260	39.030	34.008	636,100
2020-10-06	38.170	38.570	37.550	37.570	32.735	270,000
2020-10-05	36.850	37.570	36.810	37.550	32.718	280,400
2020-10-02	35.380	36.720	35.370	36.550	31.847	294,700
2020-10-01	36.140	36.310	35.800	36.010	31.376	774,900
2020-09-30	36.180	36.480	35.870	36.090	31.446	348,500
2020-09-29	36.610	36.920	36.380	36.460	31.768	296,500
2020-09-28	36.790	37.030	36.700	36.860	32.117	752,100
2020-09-25	35.370	36.070	35.290	36.060	31.420	243,200
2020-09-24	35.430	35.890	35.180	35.510	30.941	234,000
2020-09-23	35.840	35.950	35.130	35.140	30.618	359,000
2020-09-22	35.690	35.940	35.390	35.870	31.254	381,900
2020-09-21	35.640	35.720	34.840	35.720	31.124	454,100
2020-09-18	37.930	38.160	37.360	37.560	32.727	310,300
2020-09-17	38.490	39.010	38.440	38.700	33.720	254,900
2020-09-16	39.000	39.370	38.940	38.950	33.938	241,400
2020-09-15	38.580	39.050	38.490	38.780	33.790	247,900
2020-09-14	37.940	37.960	37.710	37.840	32.971	306,400
2020-09-11	37.210	37.840	37.000	37.380	32.570	306,400
2020-09-10	37.440	37.560	36.690	36.740	32.012	204,900
2020-09-09	36.930	37.470	36.820	37.170	32.387	353,900
2020-09-08	36.050	36.650	35.920	36.030	31.394	305,900
2020-09-04	36.420	36.810	35.570	36.470	31.777	338,600
2020-09-03	37.000	37.120	35.800	35.980	31.350	308,900
2020-09-02	37.760	37.860	37.270	37.790	32.735	264,700
2020-09-01	37.400	37.950	37.110	37.910	32.839	282,200
2020-08-31	37.490	37.580	37.070	37.100	32.138	212,700
2020-08-28	38.260	38.330	37.780	37.880	32.813	436,000
2020-08-27	38.860	38.870	37.900	38.200	33.091	461,500
2020-08-26	38.800	38.980	38.710	38.850	33.654	388,600
2020-08-25	39.150	39.220	38.340	38.560	33.402	482,200
2020-08-24	39.840	39.900	39.420	39.590	34.295	344,100
2020-08-21	38.200	38.980	38.190	38.820	33.628	417,100
2020-08-20	38.690	39.190	38.610	39.080	33.853	381,800
2020-08-19	39.550	40.060	39.460	39.840	34.511	605,900
2020-08-18	40.180	40.180	39.650	39.940	34.598	393,500
2020-08-17	39.720	39.950	39.620	39.700	34.390	207,400
2020-08-14	39.070	39.400	38.900	39.020	33.801	269,300
2020-08-13	39.660	39.950	39.490	39.580	34.286	178,200
2020-08-12	40.110	40.610	39.890	39.950	34.607	284,500
2020-08-11	39.530	39.670	39.110	39.120	33.888	188,300
2020-08-10	38.920	39.160	38.740	38.980	33.766	194,800
2020-08-07	38.200	38.800	38.170	38.790	33.602	181,800
2020-08-06	38.040	38.600	38.030	38.450	33.307	225,400

← NewerPage 26 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.