Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	32.490	33.280	32.360	32.850	27.599	1,892,600
2019-08-22	31.990	32.250	31.660	32.190	27.044	766,000
2019-08-21	32.650	32.670	32.240	32.300	27.137	444,400
2019-08-20	31.890	31.890	31.600	31.620	26.565	319,000
2019-08-19	32.470	32.480	32.120	32.210	27.061	265,100
2019-08-16	31.570	32.150	31.440	32.010	26.893	516,700
2019-08-15	31.720	31.900	31.440	31.610	26.557	369,400
2019-08-14	32.050	32.190	31.700	31.710	26.641	417,400
2019-08-13	32.100	32.930	31.920	32.580	27.372	453,400
2019-08-12	31.990	32.200	31.840	31.950	26.842	261,200
2019-08-09	32.090	32.200	31.860	32.090	26.960	332,500
2019-08-08	32.000	32.460	31.990	32.440	27.254	322,400
2019-08-07	31.220	31.680	31.100	31.610	26.557	600,100
2019-08-06	31.390	31.530	31.160	31.500	26.464	376,000
2019-08-05	31.460	31.510	31.150	31.300	26.296	409,400
2019-08-02	32.170	32.180	31.800	31.980	26.868	481,600
2019-08-01	33.080	33.310	32.570	32.650	27.431	399,300
2019-07-31	33.570	33.720	33.120	33.360	28.027	680,900
2019-07-30	32.750	33.170	32.710	33.170	27.867	621,700
2019-07-29	33.490	33.520	33.200	33.280	27.960	281,200
2019-07-26	33.420	33.560	33.370	33.490	28.136	305,100
2019-07-25	32.930	33.410	32.790	33.070	27.783	466,900
2019-07-24	32.660	32.960	32.640	32.960	27.691	260,300
2019-07-23	32.890	33.070	32.870	33.010	27.733	252,400
2019-07-22	33.380	33.440	32.990	33.000	27.725	256,200
2019-07-19	32.980	33.180	32.920	33.020	27.741	212,200
2019-07-18	33.050	33.150	32.880	33.150	27.851	286,100
2019-07-17	33.480	33.530	33.070	33.170	27.867	435,800
2019-07-16	33.530	33.890	33.520	33.690	28.304	477,900
2019-07-15	33.470	33.980	33.170	33.410	28.069	1,007,900
2019-07-12	33.560	33.600	33.270	33.300	27.977	364,600
2019-07-11	33.210	33.220	33.070	33.190	27.884	276,200
2019-07-10	33.180	33.250	32.930	32.970	27.699	207,000
2019-07-09	32.690	33.040	32.690	33.000	27.725	332,400
2019-07-08	32.990	33.190	32.800	32.990	27.716	359,000
2019-07-05	33.750	33.780	33.440	33.610	28.237	320,100
2019-07-03	33.410	33.610	33.350	33.610	28.237	163,600
2019-07-02	33.180	33.300	33.020	33.220	27.909	320,800
2019-07-01	33.440	33.460	33.020	33.150	27.851	383,200
2019-06-28	32.490	32.770	32.490	32.750	27.515	545,800
2019-06-27	32.600	32.690	32.490	32.600	27.389	291,300
2019-06-26	32.400	32.580	32.360	32.380	27.204	507,600
2019-06-25	32.280	32.410	32.150	32.150	27.011	332,700
2019-06-24	32.120	32.280	32.060	32.190	27.044	333,400
2019-06-21	32.420	32.510	32.320	32.400	27.221	338,500
2019-06-20	32.760	32.880	32.590	32.800	27.557	428,100
2019-06-19	32.090	32.110	31.830	32.010	26.893	424,800
2019-06-18	31.840	32.190	31.810	32.030	26.910	340,800
2019-06-17	31.690	31.960	31.680	31.820	26.733	343,900
2019-06-14	31.930	32.030	31.690	31.970	26.859	295,800
2019-06-13	32.330	32.370	32.130	32.250	27.095	493,200
2019-06-12	31.730	31.830	31.540	31.720	26.649	567,600
2019-06-11	33.050	33.050	32.180	32.280	27.120	677,400
2019-06-10	32.400	32.590	32.380	32.520	27.321	332,700
2019-06-07	32.410	32.670	32.390	32.580	27.372	402,100
2019-06-06	32.370	32.450	32.120	32.290	27.128	382,400
2019-06-05	32.390	32.420	32.070	32.380	27.204	373,100
2019-06-04	32.480	32.530	32.190	32.370	27.195	669,100
2019-06-03	31.430	31.610	31.280	31.520	26.481	529,900
2019-05-31	31.230	31.410	31.200	31.350	26.338	543,000

← NewerPage 31 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.