Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	116.73	119.17	116.64	119.10	117.38	5,227,600
2025-10-30	117.51	118.86	116.49	117.23	115.53	3,350,000
2025-10-29	119.94	120.65	117.36	118.48	116.77	3,042,500
2025-10-28	120.87	121.47	119.68	119.94	118.21	4,022,800
2025-10-27	121.07	121.99	119.95	120.95	119.20	3,286,500
2025-10-24	119.62	120.94	119.22	120.17	118.43	2,637,600
2025-10-23	116.16	118.33	116.16	117.87	116.17	2,943,700
2025-10-22	118.78	119.76	116.80	116.98	115.29	3,031,100
2025-10-21	116.66	118.95	116.10	118.25	116.54	2,585,200
2025-10-20	118.29	118.41	116.73	117.43	115.73	1,664,300
2025-10-17	116.37	117.73	116.05	117.46	115.76	3,266,100
2025-10-16	119.02	119.27	116.88	116.94	115.25	2,414,300
2025-10-15	120.54	121.20	117.56	118.58	116.87	2,873,500
2025-10-14	117.00	120.40	116.85	120.12	118.38	2,770,400
2025-10-13	116.73	118.70	116.71	117.54	115.84	2,575,600
2025-10-10	118.00	118.73	116.00	116.03	114.35	2,096,400
2025-10-09	118.56	118.81	117.04	117.61	115.91	2,152,300
2025-10-08	117.66	118.57	116.54	117.85	116.15	2,445,000
2025-10-07	118.47	118.80	115.84	116.34	114.66	3,738,800
2025-10-06	120.19	120.27	117.96	118.14	116.43	4,908,200
2025-10-03	121.14	121.24	119.42	119.96	118.23	3,406,600
2025-10-02	119.91	121.36	119.48	121.14	119.39	4,300,500
2025-10-01	119.36	121.88	119.31	119.85	118.12	5,300,500
2025-09-30	120.95	121.66	118.23	119.90	118.17	7,868,600
2025-09-29	113.51	114.72	111.15	114.59	112.93	5,699,000
2025-09-26	112.70	114.24	111.63	113.67	112.03	3,691,400
2025-09-25	109.21	111.90	109.21	111.78	110.16	3,537,700
2025-09-24	114.03	114.56	111.89	112.60	110.97	4,324,300
2025-09-23	114.48	116.36	113.50	114.10	112.45	5,731,300
2025-09-22	113.22	115.09	112.92	114.72	113.06	4,596,400
2025-09-19	113.13	113.42	112.21	113.09	111.45	5,842,200
2025-09-18	111.60	112.90	110.95	112.46	110.83	2,649,100
2025-09-17	112.74	114.04	110.68	111.25	109.64	2,877,300
2025-09-16	114.05	114.05	112.08	112.53	110.90	3,132,100
2025-09-15	113.79	114.47	112.95	113.24	111.60	2,776,800
2025-09-12	113.96	114.83	113.38	113.39	111.75	2,974,100
2025-09-11	112.14	114.55	111.64	114.47	112.81	4,090,900
2025-09-10	111.08	111.76	110.69	111.26	109.65	3,674,900
2025-09-09	112.32	112.32	110.54	110.72	109.12	2,738,400
2025-09-08	111.45	113.06	109.39	112.06	110.44	3,899,400
2025-09-05	112.14	112.78	110.70	112.36	110.74	3,599,700
2025-09-04	111.76	112.08	110.32	111.61	110.00	3,427,400
2025-09-03	111.67	111.99	110.42	111.91	110.29	2,375,800
2025-09-02	109.19	111.45	108.86	111.28	109.67	4,067,100
2025-08-29	113.22	113.32	111.67	112.95	111.32	3,532,100
2025-08-28	113.36	113.70	112.38	113.19	111.55	5,214,800
2025-08-27	113.76	114.27	113.24	113.24	111.60	4,026,200
2025-08-26	111.64	114.40	111.47	114.27	112.62	5,092,000
2025-08-25	113.30	113.63	112.54	112.59	110.96	3,881,900
2025-08-22	110.69	113.57	110.57	113.33	111.69	2,966,000
2025-08-21	109.79	111.15	109.69	110.72	108.75	1,901,000
2025-08-20	111.65	112.31	109.80	110.77	108.80	4,046,200
2025-08-19	112.10	113.43	111.82	112.44	110.44	4,342,200
2025-08-18	110.99	111.71	110.11	111.53	109.55	6,303,200
2025-08-15	112.38	112.41	110.73	110.84	108.87	2,780,200
2025-08-14	112.89	113.13	111.47	111.75	109.77	2,892,100
2025-08-13	112.97	113.95	111.60	113.65	111.63	5,807,700
2025-08-12	108.26	112.19	107.88	112.03	110.04	7,540,200
2025-08-11	108.35	108.76	106.43	107.42	105.51	4,483,600
2025-08-08	107.00	109.99	106.91	109.30	107.36	7,683,800

← NewerPage 5 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.