Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	32.370	32.380	32.120	32.290	26.613	446,400
2018-09-07	32.120	32.230	31.860	31.950	26.332	592,200
2018-09-06	32.900	33.110	32.710	32.880	27.099	474,200
2018-09-05	33.090	33.170	32.800	32.890	26.919	476,600
2018-09-04	32.810	33.020	32.670	33.020	27.026	653,600
2018-08-31	33.330	33.440	32.980	33.120	27.107	644,600
2018-08-30	33.810	33.930	33.630	33.690	27.574	450,700
2018-08-29	34.060	34.240	33.740	34.130	27.934	646,500
2018-08-28	33.780	33.850	33.340	33.350	27.296	520,900
2018-08-27	34.000	34.210	33.870	34.180	27.975	618,500
2018-08-24	33.510	33.900	33.490	33.700	27.582	803,000
2018-08-23	33.200	33.360	32.940	32.960	26.976	507,800
2018-08-22	33.650	33.700	33.220	33.370	27.312	747,600
2018-08-21	33.020	33.210	32.970	33.160	27.140	436,900
2018-08-20	32.800	32.840	32.650	32.720	26.780	539,300
2018-08-17	32.300	32.580	32.210	32.510	26.608	519,100
2018-08-16	31.960	32.340	31.940	32.080	26.256	603,200
2018-08-15	31.590	31.760	31.380	31.670	25.921	362,600
2018-08-14	32.020	32.190	31.940	32.100	26.273	423,400
2018-08-13	32.230	32.270	32.030	32.060	26.240	417,700
2018-08-10	32.020	32.300	31.970	32.100	26.273	477,300
2018-08-09	32.480	32.810	32.480	32.610	26.690	394,400
2018-08-08	33.440	33.570	33.370	33.480	27.402	350,000
2018-08-07	33.400	33.520	33.230	33.270	27.230	332,100
2018-08-06	33.050	33.240	32.980	33.100	27.091	299,600
2018-08-03	33.200	33.260	33.070	33.190	27.165	344,900
2018-08-02	32.800	32.950	32.680	32.920	26.944	769,500
2018-08-01	33.510	33.570	33.100	33.230	27.197	637,600
2018-07-31	34.800	34.830	34.260	34.290	28.065	644,600
2018-07-30	34.790	34.820	34.590	34.600	28.319	380,400
2018-07-27	34.700	34.800	34.490	34.640	28.351	615,900
2018-07-26	35.530	35.530	35.080	35.110	28.736	541,100
2018-07-25	35.010	35.220	34.640	35.180	28.793	566,900
2018-07-24	35.300	35.380	35.030	35.150	28.769	687,500
2018-07-23	34.810	35.050	34.800	34.940	28.597	359,800
2018-07-20	34.730	35.200	34.730	35.040	28.679	637,800
2018-07-19	35.190	35.390	35.050	35.310	28.900	435,100
2018-07-18	35.700	35.820	35.400	35.760	29.268	389,500
2018-07-17	35.380	35.510	35.270	35.380	28.957	943,200
2018-07-16	35.970	36.010	35.620	35.730	29.244	842,000
2018-07-13	35.520	35.690	35.390	35.480	29.039	1,024,600
2018-07-12	35.660	35.740	35.530	35.670	29.194	1,104,600
2018-07-11	35.470	35.770	35.210	35.300	28.892	1,065,700
2018-07-10	35.840	36.060	35.830	35.940	29.415	975,600
2018-07-09	36.080	36.130	35.920	36.070	29.522	1,434,300
2018-07-06	35.690	35.940	35.640	35.840	29.334	553,500
2018-07-05	35.820	35.860	35.570	35.830	29.325	436,000
2018-07-03	35.330	35.450	35.240	35.320	28.908	435,700
2018-07-02	35.000	35.160	34.870	35.150	28.769	598,500
2018-06-29	35.510	35.790	35.300	35.350	28.933	624,800
2018-06-28	35.280	35.400	35.060	35.340	28.924	1,549,300
2018-06-27	36.030	36.250	35.680	35.700	29.219	821,200
2018-06-26	35.880	36.100	35.780	36.050	29.505	574,500
2018-06-25	35.850	35.930	35.280	35.520	29.072	476,000
2018-06-22	36.490	36.500	36.190	36.410	29.800	442,700
2018-06-21	36.160	36.260	35.930	36.010	29.473	417,800
2018-06-20	36.870	36.870	36.570	36.720	30.054	368,000
2018-06-19	36.270	36.680	36.120	36.620	29.972	498,200
2018-06-18	36.840	37.270	36.730	37.260	30.496	428,500
2018-06-15	37.780	37.800	37.450	37.610	30.782	342,300

← NewerPage 35 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.