Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	27.660	27.770	26.830	26.830	22.113	785,100
2018-12-03	28.640	28.690	28.240	28.390	23.398	772,300
2018-11-30	27.720	27.830	27.490	27.660	22.797	839,200
2018-11-29	28.320	28.550	28.080	28.300	23.324	885,300
2018-11-28	27.880	28.370	27.490	28.250	23.283	906,800
2018-11-27	27.630	27.940	27.480	27.800	22.912	743,600
2018-11-26	28.090	28.240	27.930	28.130	23.184	673,800
2018-11-23	27.340	27.880	27.330	27.740	22.863	402,600
2018-11-21	27.560	27.790	27.450	27.480	22.648	761,900
2018-11-20	27.340	27.660	27.190	27.260	22.467	1,070,100
2018-11-19	27.570	27.790	27.490	27.640	22.780	1,267,500
2018-11-16	27.750	27.940	27.510	27.860	22.961	1,110,100
2018-11-15	28.200	28.540	27.820	28.450	23.448	981,100
2018-11-14	29.470	29.580	28.740	28.960	23.868	852,500
2018-11-13	28.930	29.360	28.890	28.940	23.852	682,000
2018-11-12	29.000	29.210	28.850	28.950	23.860	478,100
2018-11-09	29.460	29.580	29.150	29.380	24.214	449,300
2018-11-08	30.100	30.200	29.590	29.700	24.478	528,600
2018-11-07	29.990	30.520	29.790	30.450	25.096	983,500
2018-11-06	29.250	29.520	29.140	29.290	24.140	1,272,800
2018-11-05	30.310	30.400	30.070	30.240	24.923	439,700
2018-11-02	30.390	30.510	30.120	30.380	25.038	980,500
2018-11-01	30.040	30.240	29.900	30.170	24.865	1,021,000
2018-10-31	29.770	30.160	29.720	29.780	24.544	1,609,800
2018-10-30	28.340	29.300	28.300	29.240	24.099	1,676,000
2018-10-29	28.370	28.500	27.400	27.690	22.821	1,338,200
2018-10-26	27.730	28.060	27.180	27.860	22.961	1,207,300
2018-10-25	27.290	27.440	27.120	27.170	22.393	814,600
2018-10-24	27.420	27.420	26.580	26.580	21.907	806,300
2018-10-23	27.210	27.660	27.070	27.530	22.689	938,700
2018-10-22	28.070	28.090	27.720	27.750	22.871	751,400
2018-10-19	28.400	28.530	27.970	28.300	23.324	1,302,000
2018-10-18	29.420	29.540	28.450	28.480	23.472	1,179,700
2018-10-17	30.790	30.790	30.330	30.400	25.055	598,500
2018-10-16	31.290	31.340	31.160	31.300	25.797	426,700
2018-10-15	30.760	31.220	30.650	31.000	25.549	736,800
2018-10-12	30.580	30.610	30.080	30.390	25.047	508,900
2018-10-11	30.790	30.940	30.160	30.300	24.972	1,103,700
2018-10-10	31.670	31.670	30.990	30.990	25.541	732,100
2018-10-09	31.900	32.210	31.840	31.990	26.365	642,100
2018-10-08	32.010	32.180	31.800	32.170	26.514	565,700
2018-10-05	32.610	32.640	32.170	32.300	26.621	711,800
2018-10-04	32.990	33.010	32.400	32.580	26.852	863,900
2018-10-03	33.020	33.160	32.880	32.940	27.148	1,192,500
2018-10-02	32.680	32.720	32.420	32.480	26.769	367,200
2018-10-01	32.830	32.930	32.760	32.810	27.041	451,900
2018-09-28	32.820	32.900	32.630	32.720	26.967	420,500
2018-09-27	33.030	33.290	33.000	33.010	27.206	398,000
2018-09-26	32.980	33.280	32.880	33.010	27.206	790,400
2018-09-25	33.100	33.120	32.950	33.030	27.222	397,100
2018-09-24	33.180	33.190	32.850	32.870	27.091	504,800
2018-09-21	33.230	33.280	33.000	33.020	27.214	641,300
2018-09-20	33.360	33.380	33.050	33.280	27.428	1,005,200
2018-09-19	32.530	32.720	32.510	32.510	26.794	417,800
2018-09-18	32.320	32.500	32.280	32.330	26.645	356,900
2018-09-17	32.000	32.270	31.970	32.100	26.456	518,300
2018-09-14	31.890	32.100	31.590	31.800	26.209	710,900
2018-09-13	32.100	32.320	32.010	32.150	26.497	418,800
2018-09-12	31.990	32.030	31.760	31.820	26.225	636,500
2018-09-11	31.900	32.390	31.880	32.330	26.645	298,800

← NewerPage 34 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.