Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	31.530	31.830	31.500	31.750	26.674	442,100
2019-05-29	30.900	31.250	30.860	31.240	26.246	470,900
2019-05-28	31.920	31.960	31.440	31.440	26.414	389,700
2019-05-24	32.070	32.090	31.680	31.830	26.742	350,500
2019-05-23	31.690	31.830	31.490	31.600	26.548	479,600
2019-05-22	31.960	32.330	31.890	32.080	26.952	562,100
2019-05-21	32.110	32.270	32.030	32.090	26.960	334,600
2019-05-20	31.970	32.240	31.830	31.920	26.817	463,500
2019-05-17	32.040	32.230	31.940	31.970	26.859	499,000
2019-05-16	32.020	32.560	32.020	32.390	27.212	500,800
2019-05-15	31.680	32.270	31.630	32.130	26.994	590,100
2019-05-14	31.900	32.260	31.870	32.100	26.968	433,800
2019-05-13	31.510	31.800	31.510	31.660	26.599	925,800
2019-05-10	32.220	32.520	32.030	32.430	27.246	592,500
2019-05-09	32.010	32.600	32.000	32.560	27.355	461,300
2019-05-08	32.660	32.910	32.560	32.750	27.515	495,700
2019-05-07	32.990	33.180	32.750	32.900	27.641	913,600
2019-05-06	33.660	34.140	33.600	34.130	28.674	490,800
2019-05-03	33.890	34.270	33.890	34.230	28.758	427,800
2019-05-02	33.780	33.990	33.660	33.940	28.514	436,900
2019-05-01	33.860	33.950	33.330	33.340	28.010	398,600
2019-04-30	33.480	33.790	33.300	33.650	28.271	533,200
2019-04-29	33.080	33.310	32.970	33.290	27.968	249,900
2019-04-26	32.760	32.970	32.650	32.810	27.565	355,500
2019-04-25	32.980	33.020	32.650	32.870	27.615	529,200
2019-04-24	33.940	34.010	33.590	33.760	28.363	287,200
2019-04-23	33.820	33.970	33.430	33.530	28.170	548,000
2019-04-22	33.720	33.980	33.600	33.810	28.405	261,700
2019-04-18	34.040	34.250	33.850	33.870	28.456	455,700
2019-04-17	33.590	33.610	33.400	33.490	28.136	224,600
2019-04-16	33.460	33.480	33.240	33.330	28.002	316,300
2019-04-15	32.990	33.130	32.870	33.110	27.817	251,200
2019-04-12	33.060	33.230	32.940	33.010	27.733	275,300
2019-04-11	32.560	32.910	32.490	32.730	27.498	301,100
2019-04-10	32.240	32.290	32.130	32.160	27.019	350,700
2019-04-09	32.120	32.520	32.120	32.310	27.145	339,500
2019-04-08	32.570	32.620	32.370	32.590	27.380	390,800
2019-04-05	32.750	32.980	32.690	32.870	27.615	413,900
2019-04-04	32.500	32.570	32.310	32.440	27.254	319,600
2019-04-03	32.630	32.770	32.550	32.630	27.414	610,200
2019-04-02	31.560	31.800	31.540	31.760	26.683	292,700
2019-04-01	31.580	31.860	31.480	31.790	26.708	462,400
2019-03-29	31.120	31.170	30.900	31.000	26.044	433,200
2019-03-28	30.250	30.340	29.970	30.260	25.423	536,200
2019-03-27	30.280	30.390	29.950	30.290	25.448	488,400
2019-03-26	30.380	30.610	30.110	30.260	25.423	453,500
2019-03-25	30.640	30.880	30.540	30.830	25.902	469,000
2019-03-22	31.010	31.080	30.470	30.480	25.607	475,500
2019-03-21	31.260	31.470	31.230	31.380	26.364	522,400
2019-03-20	31.570	31.840	31.310	31.630	26.574	582,600
2019-03-19	31.640	31.760	31.340	31.420	26.397	615,500
2019-03-18	31.390	31.580	31.360	31.580	26.532	334,100
2019-03-15	31.710	31.860	31.500	31.620	26.565	592,200
2019-03-14	31.120	31.150	30.900	30.900	25.960	414,300
2019-03-13	31.560	31.590	31.150	31.200	25.714	443,600
2019-03-12	31.340	31.340	31.050	31.090	25.624	541,600
2019-03-11	31.030	31.410	31.000	31.390	25.871	425,000
2019-03-08	30.650	31.050	30.590	31.050	25.591	571,800
2019-03-07	30.860	31.110	30.660	30.910	25.475	769,900
2019-03-06	31.940	31.940	31.440	31.500	25.961	589,000

← NewerPage 32 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.