Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	39.080	39.190	38.990	39.110	33.074	469,500
2020-02-12	39.670	39.670	39.400	39.410	33.327	679,100
2020-02-11	39.350	39.420	39.190	39.220	33.167	522,900
2020-02-10	38.600	38.760	38.550	38.750	32.769	358,100
2020-02-07	38.520	38.620	38.390	38.460	32.524	453,000
2020-02-06	38.980	39.080	38.840	38.890	32.888	489,900
2020-02-05	38.820	39.110	38.700	39.050	33.023	603,200
2020-02-04	38.740	38.790	38.520	38.760	32.778	740,500
2020-02-03	37.760	38.210	37.750	38.100	32.220	540,500
2020-01-31	38.030	38.080	37.460	37.590	31.788	532,900
2020-01-30	37.860	38.430	37.770	38.430	32.499	575,400
2020-01-29	38.550	38.640	38.260	38.260	32.355	476,100
2020-01-28	37.600	38.190	37.530	38.130	32.245	747,000
2020-01-27	37.700	37.980	37.610	37.770	31.941	692,300
2020-01-24	38.800	38.800	38.380	38.560	32.609	822,200
2020-01-23	38.230	38.410	38.000	38.390	32.465	1,058,600
2020-01-22	38.440	38.490	38.320	38.390	32.465	584,300
2020-01-21	38.540	38.600	38.370	38.420	32.490	617,500
2020-01-17	38.770	38.890	38.630	38.820	32.828	878,800
2020-01-16	38.450	38.880	38.440	38.880	32.879	778,100
2020-01-15	38.610	38.840	38.590	38.770	32.786	1,309,000
2020-01-14	39.240	39.410	39.170	39.210	33.158	588,500
2020-01-13	39.220	39.640	39.170	39.620	33.505	649,300
2020-01-10	39.130	39.240	39.020	39.150	33.108	715,500
2020-01-09	39.490	39.650	39.400	39.610	33.497	680,800
2020-01-08	39.360	39.830	39.350	39.690	33.564	649,800
2020-01-07	39.670	39.850	39.640	39.730	33.598	345,500
2020-01-06	39.650	39.920	39.630	39.910	33.750	289,000
2020-01-03	39.810	40.100	39.780	39.840	33.691	488,000
2020-01-02	40.870	40.880	40.580	40.840	34.537	490,700
2019-12-31	39.870	40.340	39.870	40.330	34.105	251,600
2019-12-30	40.500	40.520	39.970	39.990	33.818	355,200
2019-12-27	40.480	40.580	40.340	40.360	34.131	216,600
2019-12-26	39.890	40.260	39.890	40.260	34.046	142,500
2019-12-24	39.850	39.950	39.730	39.910	33.750	110,300
2019-12-23	39.850	39.930	39.700	39.860	33.708	368,500
2019-12-20	39.780	39.860	39.680	39.690	33.564	383,500
2019-12-19	39.620	39.670	39.360	39.400	33.319	341,700
2019-12-18	39.920	39.920	39.680	39.820	33.674	316,400
2019-12-17	39.930	40.030	39.550	39.660	33.539	802,800
2019-12-16	40.250	40.440	40.110	40.150	33.953	496,900
2019-12-13	40.000	40.380	39.800	39.960	33.792	583,700
2019-12-12	39.320	39.680	39.290	39.530	33.429	725,300
2019-12-11	38.710	39.220	38.680	39.190	33.141	394,400
2019-12-10	38.700	38.840	38.520	38.770	32.786	581,000
2019-12-09	38.800	38.820	38.590	38.760	32.778	637,700
2019-12-06	38.860	38.900	38.700	38.740	32.761	423,000
2019-12-05	38.420	38.600	38.310	38.580	32.625	721,200
2019-12-04	38.260	38.480	38.190	38.380	32.456	654,400
2019-12-03	37.470	38.030	37.460	38.020	32.152	1,110,300
2019-12-02	38.200	38.240	37.940	38.190	32.296	773,300
2019-11-29	38.080	38.390	38.080	38.300	32.389	405,000
2019-11-27	39.040	39.040	38.700	38.970	32.955	474,000
2019-11-26	38.430	38.740	38.340	38.650	32.685	683,200
2019-11-25	37.530	37.710	37.480	37.620	31.814	425,400
2019-11-22	37.310	37.400	37.160	37.360	31.594	468,500
2019-11-21	36.860	37.100	36.710	36.990	31.281	464,400
2019-11-20	36.750	37.170	36.750	36.920	31.222	565,900
2019-11-19	37.580	37.590	37.180	37.420	31.645	660,100
2019-11-18	37.330	37.460	37.300	37.400	31.628	355,500

← NewerPage 29 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.