Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	29.250	29.250	28.560	28.600	24.775	983,500
2020-05-08	29.320	29.530	29.170	29.450	25.511	600,900
2020-05-07	29.040	29.310	28.780	28.830	24.974	644,200
2020-05-06	29.120	29.170	27.990	28.010	24.264	819,900
2020-05-05	29.510	29.660	28.870	28.880	25.017	733,600
2020-05-04	29.060	29.740	28.950	29.740	25.762	529,300
2020-05-01	30.000	30.000	28.990	29.380	25.450	432,300
2020-04-30	29.980	30.280	29.770	30.120	26.091	760,400
2020-04-29	30.690	31.540	30.680	31.430	27.226	712,700
2020-04-28	30.160	30.280	29.740	29.780	25.797	814,300
2020-04-27	29.710	29.780	29.160	29.660	25.693	1,357,900
2020-04-24	28.200	28.480	27.990	28.390	24.593	979,200
2020-04-23	28.090	28.500	27.530	27.670	23.969	1,025,200
2020-04-22	28.230	28.340	27.730	28.000	24.255	1,625,400
2020-04-21	26.730	27.220	26.230	26.250	22.739	1,163,800
2020-04-20	27.250	27.490	26.800	26.800	23.215	643,800
2020-04-17	27.860	27.980	27.420	27.840	24.116	927,500
2020-04-16	27.100	27.100	26.400	26.740	23.163	1,422,700
2020-04-15	26.500	26.550	25.770	26.100	22.609	1,366,900
2020-04-14	28.450	28.830	27.900	28.050	24.298	1,921,600
2020-04-13	29.640	29.710	28.590	29.040	25.156	676,700
2020-04-09	29.210	30.090	29.140	29.970	25.961	974,000
2020-04-08	27.430	27.690	26.850	27.590	23.900	1,003,700
2020-04-07	28.360	28.540	26.960	26.990	23.380	1,213,000
2020-04-06	27.320	27.850	27.140	27.490	23.813	1,650,500
2020-04-03	26.410	26.520	25.370	25.870	22.410	1,525,900
2020-04-02	26.340	26.880	25.670	26.250	22.739	2,170,700
2020-04-01	25.940	26.710	25.750	25.900	22.436	1,933,800
2020-03-31	26.180	27.430	25.890	26.840	23.250	1,876,700
2020-03-30	25.120	25.890	24.900	25.580	22.159	1,518,300
2020-03-27	25.050	25.950	24.870	25.360	21.968	2,612,400
2020-03-26	25.330	27.080	25.140	26.810	23.224	2,929,700
2020-03-25	23.230	24.690	22.650	23.900	20.703	2,765,300
2020-03-24	21.470	23.220	21.210	22.870	19.811	2,519,600
2020-03-23	20.090	20.770	19.560	20.180	17.481	1,944,500
2020-03-20	20.410	21.080	19.870	19.870	17.212	2,164,900
2020-03-19	18.500	19.350	18.340	18.960	16.424	1,436,500
2020-03-18	19.000	19.980	17.730	18.640	16.147	1,255,800
2020-03-17	21.770	22.860	21.070	22.470	19.465	1,272,000
2020-03-16	22.460	23.800	22.460	22.570	19.551	1,473,300
2020-03-13	27.250	27.560	25.350	27.510	23.830	1,501,800
2020-03-12	26.970	27.040	25.280	26.040	22.557	1,530,000
2020-03-11	30.680	30.740	29.340	29.620	25.048	2,584,700
2020-03-10	32.180	32.300	30.870	31.830	26.917	3,228,200
2020-03-09	31.940	32.550	30.930	30.990	26.207	3,256,000
2020-03-06	34.290	34.840	33.740	34.310	29.015	1,879,700
2020-03-05	35.430	36.050	35.200	35.360	29.902	1,687,800
2020-03-04	35.760	36.270	35.400	36.270	30.672	948,300
2020-03-03	35.600	36.040	34.710	35.060	29.649	1,733,900
2020-03-02	34.550	35.210	34.220	35.210	29.776	1,144,500
2020-02-28	33.510	34.180	33.220	33.880	28.651	2,146,900
2020-02-27	34.650	35.120	34.210	34.210	28.930	1,611,700
2020-02-26	35.890	36.090	35.360	35.430	29.962	1,079,300
2020-02-25	36.330	36.330	35.240	35.320	29.869	915,100
2020-02-24	36.190	36.550	36.140	36.260	30.664	683,700
2020-02-21	37.680	37.820	37.510	37.600	31.797	439,700
2020-02-20	38.060	38.120	37.590	37.850	32.008	691,800
2020-02-19	37.980	38.150	37.970	38.030	32.160	467,700
2020-02-18	38.050	38.190	37.910	37.910	32.059	641,000
2020-02-14	39.090	39.090	38.820	38.900	32.896	292,500

← NewerPage 28 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.