Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	37.780	37.800	37.450	37.610	30.782	342,300
2018-06-14	37.890	38.130	37.810	37.830	30.962	398,500
2018-06-13	37.920	38.020	37.510	37.660	30.823	518,900
2018-06-12	38.210	38.230	37.990	38.110	31.191	405,000
2018-06-11	38.130	38.390	38.050	38.320	31.363	282,700
2018-06-08	38.050	38.060	37.710	38.000	31.101	313,500
2018-06-07	38.440	38.460	37.930	37.990	31.093	1,449,500
2018-06-06	37.920	38.180	37.800	38.180	31.249	403,000
2018-06-05	37.600	37.680	37.350	37.400	30.610	361,100
2018-06-04	37.550	37.550	37.280	37.410	30.619	292,700
2018-06-01	37.700	37.700	37.060	37.150	30.406	647,000
2018-05-31	37.300	37.360	36.850	36.990	30.275	1,982,500
2018-05-30	35.670	36.080	35.600	35.980	29.448	620,300
2018-05-29	35.430	35.710	35.150	35.320	28.908	799,400
2018-05-25	36.250	36.550	36.150	36.520	29.890	452,500
2018-05-24	37.180	37.190	36.680	36.910	30.209	571,600
2018-05-23	37.150	37.200	36.720	36.980	30.267	721,400
2018-05-22	38.010	38.250	37.750	37.760	30.905	763,900
2018-05-21	37.830	38.000	37.680	37.990	31.093	536,800
2018-05-18	37.320	37.750	37.280	37.730	30.880	1,057,000
2018-05-17	36.930	37.100	36.790	37.000	30.283	1,220,700
2018-05-16	36.410	36.550	36.290	36.550	29.915	399,700
2018-05-15	36.300	36.320	36.030	36.110	29.555	489,700
2018-05-14	36.450	36.480	36.210	36.260	29.677	444,900
2018-05-11	36.810	36.870	36.620	36.680	30.021	307,400
2018-05-10	36.590	36.890	36.590	36.750	30.078	793,300
2018-05-09	36.660	37.040	36.650	36.990	30.275	408,400
2018-05-08	35.960	36.510	35.940	36.480	29.857	521,800
2018-05-07	36.230	36.350	36.080	36.280	29.694	218,800
2018-05-04	35.800	36.180	35.760	36.070	29.522	310,800
2018-05-03	35.760	35.910	35.410	35.860	29.350	498,200
2018-05-02	36.030	36.030	35.600	35.640	29.170	508,300
2018-05-01	35.350	35.410	34.970	35.290	28.883	487,600
2018-04-30	35.300	35.610	35.300	35.360	28.941	496,600
2018-04-27	35.340	35.680	35.320	35.640	29.170	447,800
2018-04-26	35.490	35.660	35.430	35.590	29.129	519,200
2018-04-25	35.600	35.610	35.240	35.530	29.080	945,200
2018-04-24	34.830	34.910	34.330	34.560	28.286	1,070,400
2018-04-23	35.240	35.380	35.000	35.110	28.736	600,200
2018-04-20	35.540	35.610	35.190	35.340	28.924	925,000
2018-04-19	34.860	34.890	34.300	34.460	28.204	500,100
2018-04-18	34.410	34.650	34.410	34.590	28.310	425,000
2018-04-17	33.970	34.080	33.830	33.880	27.729	457,400
2018-04-16	34.090	34.160	33.990	34.080	27.893	320,500
2018-04-13	33.890	34.090	33.700	33.790	27.656	459,200
2018-04-12	33.730	34.030	33.730	33.890	27.738	398,300
2018-04-11	33.740	33.970	33.620	33.640	27.533	659,900
2018-04-10	34.030	34.060	33.780	33.960	27.795	527,200
2018-04-09	34.160	34.320	33.850	33.870	27.721	983,400
2018-04-06	33.930	34.220	33.790	33.950	27.787	1,236,600
2018-04-05	34.100	34.390	34.070	34.290	28.065	606,600
2018-04-04	33.430	34.010	33.410	33.960	27.795	541,600
2018-04-03	34.030	34.150	33.750	34.020	27.844	654,200
2018-04-02	33.960	34.050	33.070	33.390	27.328	484,800
2018-03-29	34.160	34.270	33.880	34.020	27.844	516,200
2018-03-28	34.230	34.240	33.710	33.780	27.648	1,453,000
2018-03-27	33.820	33.950	33.190	33.270	27.230	631,700
2018-03-26	34.000	34.090	33.270	33.820	27.680	655,500
2018-03-23	33.660	33.970	33.490	33.640	27.533	1,046,700
2018-03-22	33.800	33.840	33.450	33.460	27.386	519,000

← NewerPage 36 of 79 · 4,733 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.