Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	38.120	38.570	38.120	38.250	33.134	271,300
2020-08-04	36.910	37.500	36.880	37.500	32.484	330,000
2020-08-03	37.390	37.690	37.150	37.590	32.562	485,200
2020-07-31	37.040	37.110	36.110	36.390	31.523	483,200
2020-07-30	36.500	37.240	36.080	37.210	32.233	469,700
2020-07-29	37.360	38.010	37.300	37.870	32.805	471,300
2020-07-28	38.190	38.280	37.580	37.600	32.571	614,600
2020-07-27	38.330	38.880	38.270	38.840	33.645	227,300
2020-07-24	38.010	38.270	37.860	38.160	33.056	291,800
2020-07-23	38.620	38.730	38.200	38.440	33.299	342,300
2020-07-22	38.680	38.900	38.590	38.800	33.610	299,500
2020-07-21	39.040	39.170	38.610	38.720	33.541	259,000
2020-07-20	38.370	39.070	38.280	38.890	33.688	491,800
2020-07-17	38.010	38.240	37.870	38.150	33.047	331,800
2020-07-16	37.900	38.270	37.750	38.170	33.065	376,700
2020-07-15	38.250	38.400	37.590	38.060	32.969	435,600
2020-07-14	35.960	37.250	35.910	37.160	32.190	540,800
2020-07-13	36.700	36.820	35.700	35.790	31.003	831,100
2020-07-10	36.220	36.570	36.020	36.520	31.635	473,500
2020-07-09	36.280	36.320	35.170	35.400	30.665	574,800
2020-07-08	35.800	36.160	35.520	35.830	31.038	608,900
2020-07-07	36.610	36.650	35.940	36.140	31.306	795,900
2020-07-06	36.370	36.500	36.050	36.230	31.384	407,300
2020-07-02	35.850	36.300	35.500	35.660	30.890	620,000
2020-07-01	34.550	34.940	34.520	34.830	30.171	588,400
2020-06-30	33.790	34.390	33.550	34.310	29.721	791,700
2020-06-29	34.300	34.700	34.090	34.480	29.868	544,000
2020-06-26	34.220	34.250	33.730	33.810	29.288	381,000
2020-06-25	33.640	34.070	33.320	34.060	29.504	948,200
2020-06-24	34.650	34.760	33.760	33.840	29.314	834,400
2020-06-23	36.010	36.100	35.470	35.510	30.760	749,600
2020-06-22	35.200	35.340	34.910	35.200	30.492	1,160,800
2020-06-19	36.140	36.170	34.390	34.670	30.033	1,438,500
2020-06-18	35.340	35.910	35.240	35.730	30.951	470,600
2020-06-17	36.650	36.650	35.520	35.560	30.804	794,000
2020-06-16	36.580	36.640	35.590	36.080	31.254	731,000
2020-06-15	33.130	34.510	32.950	34.320	29.730	521,000
2020-06-12	33.910	34.120	32.920	33.710	29.201	490,100
2020-06-11	33.680	34.190	32.490	32.590	28.231	560,500
2020-06-10	36.230	36.250	35.450	35.450	30.708	573,000
2020-06-09	35.660	36.170	35.560	35.830	31.038	422,100
2020-06-08	36.770	36.850	35.740	36.250	31.401	733,700
2020-06-05	36.680	37.540	36.680	36.830	31.904	419,200
2020-06-04	35.520	36.150	35.350	35.690	30.916	585,600
2020-06-03	35.130	35.640	35.090	35.480	30.734	601,500
2020-06-02	33.520	33.980	33.290	33.930	29.392	1,002,700
2020-06-01	32.800	33.090	32.660	32.800	28.413	730,200
2020-05-29	32.980	33.030	31.960	32.160	27.859	1,019,000
2020-05-28	32.650	32.650	31.940	32.010	27.729	1,057,000
2020-05-27	32.140	32.270	31.640	32.220	27.910	458,700
2020-05-26	31.100	31.180	30.700	30.840	26.715	436,600
2020-05-22	30.190	30.220	29.750	29.920	25.918	411,300
2020-05-21	30.160	30.300	29.620	29.810	25.823	441,200
2020-05-20	29.710	30.530	29.630	30.110	26.083	808,600
2020-05-19	29.660	29.990	29.310	29.330	25.407	687,000
2020-05-18	29.250	30.200	29.140	30.040	26.022	841,300
2020-05-15	27.380	27.860	27.260	27.860	24.134	3,050,100
2020-05-14	26.930	28.270	26.560	27.990	24.246	1,230,400
2020-05-13	28.190	28.190	27.480	27.760	24.047	963,800
2020-05-12	28.700	28.780	28.190	28.220	24.445	776,500

← NewerPage 27 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.