Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	31.920	32.090	31.800	31.890	26.283	574,200
2019-03-04	31.910	31.990	31.640	31.960	26.341	500,800
2019-03-01	32.220	32.350	32.000	32.110	26.464	517,000
2019-02-28	31.810	31.810	31.410	31.740	26.159	429,600
2019-02-27	31.280	31.530	31.160	31.400	25.879	484,400
2019-02-26	31.290	31.590	31.210	31.390	25.871	297,700
2019-02-25	31.330	31.480	31.270	31.340	25.830	818,500
2019-02-22	31.380	31.470	31.130	31.270	25.772	374,200
2019-02-21	31.450	31.560	31.380	31.510	25.970	463,500
2019-02-20	31.330	31.530	31.290	31.450	25.920	418,400
2019-02-19	30.900	31.210	30.820	31.070	25.607	503,400
2019-02-15	30.370	30.510	30.290	30.510	25.145	462,700
2019-02-14	30.280	30.430	30.160	30.340	25.005	569,400
2019-02-13	30.760	30.800	30.460	30.500	25.137	425,100
2019-02-12	30.100	30.520	30.100	30.430	25.080	466,600
2019-02-11	30.070	30.260	30.030	30.250	24.931	465,700
2019-02-08	29.790	29.990	29.580	29.970	24.700	610,800
2019-02-07	30.140	30.180	29.660	29.780	24.544	893,000
2019-02-06	30.510	30.580	30.110	30.140	24.841	968,900
2019-02-05	29.960	29.960	29.600	29.870	24.618	792,800
2019-02-04	29.500	29.730	29.330	29.700	24.478	1,087,300
2019-02-01	29.120	29.520	28.960	29.210	24.074	647,900
2019-01-31	28.630	28.850	28.570	28.840	23.769	723,100
2019-01-30	28.710	29.190	28.660	29.060	23.950	379,400
2019-01-29	29.120	29.200	28.890	28.960	23.868	530,000
2019-01-28	28.900	29.360	28.850	29.310	24.156	561,800
2019-01-25	29.300	29.310	29.000	29.070	23.959	607,600
2019-01-24	28.230	28.470	28.210	28.320	23.341	428,300
2019-01-23	28.990	28.990	28.200	28.330	23.349	894,600
2019-01-22	28.510	28.870	28.270	28.730	23.678	1,123,800
2019-01-18	28.710	28.920	28.510	28.820	23.753	594,000
2019-01-17	28.040	28.220	27.980	28.190	23.233	858,600
2019-01-16	28.190	28.350	28.010	28.030	23.102	581,900
2019-01-15	28.050	28.190	27.920	28.090	23.151	660,100
2019-01-14	27.880	28.440	27.850	28.240	23.275	848,500
2019-01-11	27.970	28.310	27.890	28.090	23.151	905,200
2019-01-10	28.160	28.350	28.100	28.310	23.332	608,600
2019-01-09	28.310	28.400	27.950	28.120	23.176	519,000
2019-01-08	27.690	27.740	27.310	27.510	22.673	548,600
2019-01-07	27.070	27.510	26.930	27.350	22.541	837,300
2019-01-04	27.050	27.620	26.930	27.550	22.706	951,100
2019-01-03	26.190	26.310	25.810	26.050	21.470	814,000
2019-01-02	26.030	26.500	25.990	26.390	21.750	742,700
2018-12-31	26.320	26.370	26.090	26.350	21.717	498,000
2018-12-28	26.550	26.550	26.230	26.300	21.676	1,096,300
2018-12-27	25.130	25.790	25.100	25.780	21.247	985,300
2018-12-26	25.060	25.940	24.910	25.930	21.371	823,000
2018-12-24	25.520	25.550	25.030	25.040	20.637	625,500
2018-12-21	25.620	25.750	25.170	25.200	20.769	2,342,100
2018-12-20	25.070	25.230	24.620	24.920	20.538	1,164,900
2018-12-19	25.800	26.060	24.960	25.100	20.687	1,680,300
2018-12-18	25.650	25.710	25.430	25.540	21.049	1,392,300
2018-12-17	25.640	25.700	25.100	25.190	20.761	1,122,100
2018-12-14	25.430	25.750	25.430	25.500	21.016	1,017,900
2018-12-13	26.450	26.460	25.520	25.590	21.091	1,219,900
2018-12-12	25.690	25.810	25.430	25.450	20.975	815,100
2018-12-11	25.890	25.950	25.070	25.100	20.687	1,657,300
2018-12-10	25.640	25.720	24.950	25.300	20.852	1,161,900
2018-12-07	26.590	26.840	25.700	25.760	21.231	1,123,600
2018-12-06	25.620	26.050	25.390	26.050	21.470	1,397,400

← NewerPage 33 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.