Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	106.13	107.20	104.50	106.92	105.02	9,760,800
2025-08-06	97.550	98.510	97.000	97.600	95.867	4,679,900
2025-08-05	97.720	98.080	95.900	97.950	96.211	3,508,800
2025-08-04	96.000	98.640	95.780	98.220	96.476	3,814,000
2025-08-01	94.290	95.780	93.580	95.240	93.549	2,876,300
2025-07-31	95.330	96.110	94.500	95.450	93.755	3,998,900
2025-07-30	97.540	98.020	96.110	96.520	94.806	3,093,700
2025-07-29	100.17	100.17	97.230	97.240	95.514	3,033,900
2025-07-28	100.02	100.02	98.180	98.540	96.791	5,037,200
2025-07-25	96.770	100.23	96.770	100.06	98.284	8,790,500
2025-07-24	95.850	97.350	95.610	97.170	95.445	3,068,900
2025-07-23	96.300	97.030	95.860	96.830	95.111	3,373,700
2025-07-22	93.800	95.860	93.710	95.540	93.844	2,703,100
2025-07-21	94.250	94.950	93.890	94.250	92.577	3,526,600
2025-07-18	93.400	94.070	92.660	94.060	92.390	3,778,500
2025-07-17	92.720	93.220	91.260	92.940	91.290	4,261,400
2025-07-16	94.180	94.250	91.220	92.880	91.231	5,764,500
2025-07-15	96.940	96.950	94.020	94.190	92.518	3,616,800
2025-07-14	94.430	94.960	94.010	94.840	93.156	2,203,200
2025-07-11	95.450	95.540	94.650	95.240	93.549	2,318,300
2025-07-10	96.080	96.560	95.610	95.890	94.188	3,676,100
2025-07-09	95.660	96.540	94.440	96.470	94.757	3,264,600
2025-07-08	94.640	95.090	94.010	94.650	92.970	2,980,200
2025-07-07	95.090	95.560	93.710	94.340	92.665	2,804,400
2025-07-03	95.000	95.670	94.740	94.940	93.254	2,931,800
2025-07-02	94.070	94.530	93.370	94.470	92.793	3,432,800
2025-07-01	91.860	94.730	91.430	93.300	91.644	4,072,900
2025-06-30	91.540	92.340	91.220	91.800	90.170	4,242,300
2025-06-27	90.170	91.970	89.630	91.520	89.895	6,725,900
2025-06-26	88.360	89.490	86.970	89.070	87.489	5,252,300
2025-06-25	91.150	91.460	88.640	88.670	87.096	3,654,700
2025-06-24	90.990	91.680	90.020	91.520	89.895	5,003,800
2025-06-23	87.510	89.930	86.830	89.930	88.333	5,250,000
2025-06-20	87.560	88.940	87.400	88.150	86.585	8,113,900
2025-06-18	89.000	90.790	88.920	89.030	87.449	3,825,500
2025-06-17	90.610	90.650	89.580	89.810	88.216	2,589,600
2025-06-16	90.890	91.720	90.190	90.510	88.903	3,928,000
2025-06-13	89.840	91.390	89.690	90.040	88.441	2,528,100
2025-06-12	90.590	93.420	90.360	92.610	90.966	3,436,000
2025-06-11	93.140	93.240	90.680	91.080	89.463	3,900,900
2025-06-10	93.260	93.760	92.420	92.900	91.251	3,236,600
2025-06-09	92.330	93.530	91.920	93.180	91.526	3,466,500
2025-06-06	93.420	93.710	92.010	92.540	90.897	2,151,400
2025-06-05	92.060	93.220	90.750	92.800	91.152	3,682,100
2025-06-04	91.310	91.790	90.820	90.880	89.267	2,878,200
2025-06-03	90.560	91.760	90.350	91.120	89.502	3,891,000
2025-06-02	90.640	91.000	88.850	90.990	89.375	4,916,900
2025-05-30	90.230	91.420	89.290	91.160	89.542	8,756,700
2025-05-29	92.680	92.750	91.130	91.960	90.327	5,640,300
2025-05-28	94.480	94.700	91.800	91.960	90.327	3,420,200
2025-05-27	95.120	95.700	94.560	95.210	93.520	3,932,900
2025-05-23	92.970	94.750	92.800	94.090	92.420	5,235,900
2025-05-22	94.020	95.820	93.700	95.160	93.107	3,116,800
2025-05-21	96.060	96.790	94.980	95.080	93.029	4,773,800
2025-05-20	98.580	98.620	96.610	96.720	94.633	3,792,000
2025-05-19	97.190	98.790	96.720	98.650	96.522	4,834,800
2025-05-16	97.600	99.080	97.440	98.940	96.806	3,180,800
2025-05-15	96.300	97.900	96.300	97.830	95.720	3,222,600
2025-05-14	99.400	99.400	97.310	97.470	95.367	3,309,100
2025-05-13	99.700	100.41	97.980	98.160	96.042	6,100,700

← NewerPage 6 of 21 · 1,255 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.