Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	123.96	124.61	121.34	123.68	122.31	5,504,700
2026-01-28	121.98	122.83	121.41	122.46	121.10	3,422,700
2026-01-27	123.61	124.51	122.88	123.68	122.31	2,760,100
2026-01-26	123.56	124.15	122.39	122.75	121.39	3,087,300
2026-01-23	122.58	123.67	121.37	122.84	121.48	3,062,000
2026-01-22	122.85	124.68	122.08	124.49	123.11	4,606,300
2026-01-21	121.66	121.74	118.61	121.00	119.66	6,193,700
2026-01-20	119.82	121.66	119.66	120.86	119.52	3,652,200
2026-01-16	122.29	123.34	121.78	122.97	121.61	4,356,400
2026-01-15	123.54	124.60	122.44	122.56	121.20	4,762,400
2026-01-14	127.32	127.54	121.32	121.89	120.54	7,843,600
2026-01-13	127.88	130.70	125.88	127.38	125.97	5,623,500
2026-01-12	130.34	131.50	130.12	131.38	129.92	3,305,500
2026-01-09	125.51	131.55	125.33	131.38	129.92	5,649,600
2026-01-08	122.83	124.87	121.78	124.65	123.27	6,199,000
2026-01-07	128.98	129.75	122.57	122.88	121.52	7,868,500
2026-01-06	128.23	129.26	127.48	128.87	127.44	4,918,200
2026-01-05	125.75	128.71	125.64	128.31	126.89	4,741,600
2026-01-02	125.50	126.83	124.84	126.44	125.04	4,593,600
2025-12-31	125.85	126.05	124.77	124.80	123.42	2,675,100
2025-12-30	127.27	127.32	125.70	125.81	124.42	3,027,200
2025-12-29	128.91	129.10	126.45	127.35	125.94	6,207,200
2025-12-26	127.64	129.28	127.11	128.94	127.51	3,257,500
2025-12-24	126.59	127.71	125.93	127.54	126.13	1,653,000
2025-12-23	126.31	126.64	125.14	126.60	125.20	5,108,200
2025-12-22	125.88	126.66	124.34	126.22	124.82	7,926,600
2025-12-19	127.40	127.95	124.33	124.42	123.04	140,096,300
2025-12-18	124.80	127.54	124.55	127.17	125.76	9,489,600
2025-12-17	125.34	127.11	122.79	123.05	121.69	8,465,200
2025-12-16	128.00	128.95	126.75	126.92	125.51	8,073,100
2025-12-15	127.33	128.25	126.63	127.26	125.85	8,535,600
2025-12-12	126.51	127.44	125.19	126.40	125.00	7,313,900
2025-12-11	125.78	127.20	124.94	126.99	125.58	7,953,900
2025-12-10	123.06	125.47	122.27	125.14	123.75	7,940,100
2025-12-09	125.62	126.29	123.59	123.69	122.32	12,520,000
2025-12-08	127.00	127.10	124.83	126.54	125.14	23,653,400
2025-12-05	120.55	121.35	118.60	119.49	118.17	9,165,200
2025-12-04	120.00	121.58	119.10	121.05	119.71	4,550,700
2025-12-03	118.43	121.80	118.39	121.36	120.01	4,774,300
2025-12-02	119.85	120.37	118.40	118.61	117.30	4,439,400
2025-12-01	118.99	120.89	117.59	119.68	118.35	4,032,500
2025-11-28	119.40	120.53	119.37	119.96	118.63	2,366,300
2025-11-26	117.09	120.09	116.75	119.66	118.33	5,111,300
2025-11-25	114.69	116.94	114.02	116.27	114.98	4,855,900
2025-11-24	110.79	112.85	110.31	112.64	111.39	5,665,800
2025-11-21	108.48	110.57	107.60	110.15	108.93	4,035,600
2025-11-20	111.82	111.94	108.17	108.37	106.80	4,505,600
2025-11-19	110.41	111.59	109.51	110.15	108.56	3,257,300
2025-11-18	108.38	109.40	107.22	108.87	107.30	6,343,400
2025-11-17	109.50	110.84	108.76	109.24	107.66	3,272,200
2025-11-14	109.99	110.69	109.01	109.57	107.99	3,169,500
2025-11-13	112.82	113.98	110.81	111.16	109.55	3,125,400
2025-11-12	113.43	115.08	112.67	113.40	111.76	3,126,900
2025-11-11	114.24	114.54	112.50	112.65	111.02	3,063,800
2025-11-10	114.24	114.96	113.46	113.98	112.33	3,452,000
2025-11-07	113.42	114.05	112.13	113.00	111.37	4,090,200
2025-11-06	113.21	116.50	111.93	114.78	113.12	5,139,100
2025-11-05	116.74	117.44	115.17	115.67	114.00	6,959,500
2025-11-04	115.99	118.16	115.96	117.32	115.62	3,326,400
2025-11-03	119.24	119.50	117.51	118.40	116.69	4,407,300

← NewerPage 4 of 79 · 4,728 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.