Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	37.330	37.460	37.300	37.400	31.628	355,500
2019-11-15	37.130	37.350	37.130	37.310	31.552	462,700
2019-11-14	36.850	37.190	36.820	37.160	31.425	524,800
2019-11-13	37.160	37.280	36.990	37.250	31.501	531,900
2019-11-12	36.940	36.980	36.770	36.790	31.112	784,800
2019-11-11	36.370	36.860	36.340	36.840	31.154	748,600
2019-11-08	36.560	36.790	36.480	36.790	31.112	748,900
2019-11-07	37.020	37.090	36.890	36.960	31.256	414,900
2019-11-06	36.570	36.940	36.500	36.930	31.230	592,400
2019-11-05	36.870	37.110	36.840	37.030	31.315	820,300
2019-11-04	37.080	37.180	37.040	37.100	31.374	313,300
2019-11-01	36.760	36.940	36.690	36.890	31.196	328,400
2019-10-31	36.600	36.670	36.320	36.500	30.867	434,700
2019-10-30	36.930	36.950	36.590	36.860	31.171	1,088,500
2019-10-29	37.030	37.140	36.770	36.820	31.137	1,145,200
2019-10-28	36.720	36.810	36.470	36.520	30.883	642,100
2019-10-25	36.230	36.570	36.200	36.340	30.731	548,200
2019-10-24	36.370	36.390	35.900	36.010	30.452	787,200
2019-10-23	35.720	35.920	35.570	35.750	30.232	654,200
2019-10-22	35.260	35.330	34.960	34.990	29.590	473,300
2019-10-21	35.530	35.570	35.260	35.290	29.843	426,800
2019-10-18	35.030	35.120	34.790	34.970	29.573	373,000
2019-10-17	35.130	35.260	34.870	34.940	29.547	598,100
2019-10-16	34.830	35.120	34.680	34.960	29.564	538,300
2019-10-15	34.650	35.020	34.470	34.790	29.420	846,300
2019-10-14	34.160	34.450	34.090	34.170	28.896	587,600
2019-10-11	34.210	34.440	33.890	33.900	28.668	803,700
2019-10-10	32.950	33.310	32.850	33.230	28.101	719,000
2019-10-09	32.450	32.610	32.280	32.530	27.509	447,800
2019-10-08	31.950	32.230	31.830	32.020	27.078	731,900
2019-10-07	32.700	32.940	32.670	32.730	27.678	536,900
2019-10-04	32.600	33.100	32.570	33.100	27.991	515,400
2019-10-03	32.670	33.020	32.400	32.840	27.771	610,300
2019-10-02	33.280	33.280	32.630	32.690	27.645	873,300
2019-10-01	34.340	34.460	33.700	33.770	28.558	985,000
2019-09-30	34.350	34.620	34.280	34.360	29.057	799,100
2019-09-27	34.040	34.370	33.840	34.080	28.820	1,221,800
2019-09-26	33.640	33.950	33.640	33.900	28.668	945,000
2019-09-25	33.110	33.400	32.980	33.370	28.220	463,000
2019-09-24	33.720	33.820	33.430	33.430	28.270	603,600
2019-09-23	33.570	33.800	33.540	33.690	28.490	311,300
2019-09-20	34.610	34.690	33.920	33.930	28.693	640,900
2019-09-19	34.420	34.650	34.240	34.240	28.955	327,100
2019-09-18	33.950	34.200	33.820	34.050	28.795	331,500
2019-09-17	33.770	34.110	33.740	34.080	28.820	725,500
2019-09-16	34.780	34.780	34.130	34.260	28.972	632,400
2019-09-13	35.440	35.500	35.090	35.210	29.776	684,900
2019-09-12	34.670	34.940	34.540	34.770	29.404	447,300
2019-09-11	34.320	34.500	34.160	34.500	29.175	378,100
2019-09-10	33.810	33.990	33.630	33.990	28.744	336,300
2019-09-09	33.910	33.910	33.640	33.740	28.533	277,700
2019-09-06	33.860	33.950	33.740	33.820	28.600	429,500
2019-09-05	34.070	34.110	33.590	33.710	28.507	760,800
2019-09-04	33.910	34.120	33.850	34.020	28.582	264,400
2019-09-03	33.590	33.640	33.180	33.590	28.220	553,300
2019-08-30	33.980	34.000	33.380	33.620	28.246	388,000
2019-08-29	33.170	33.580	33.150	33.510	28.153	696,000
2019-08-28	32.260	32.670	32.140	32.530	27.330	1,631,700
2019-08-27	32.530	32.960	32.530	32.690	27.464	1,663,000
2019-08-26	32.620	32.940	32.520	32.800	27.557	856,400

← NewerPage 30 of 79 · 4,732 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.