Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	99.700	100.41	97.980	98.160	96.042	6,100,700
2025-05-12	98.890	100.01	97.560	98.730	96.600	5,831,600
2025-05-09	94.420	94.860	93.760	94.590	92.549	3,783,400
2025-05-08	93.000	95.140	92.440	93.940	91.913	4,921,300
2025-05-07	94.530	94.630	91.420	91.820	89.839	8,987,200
2025-05-06	94.380	95.620	93.790	93.950	91.923	8,254,300
2025-05-05	97.710	98.670	97.150	98.250	96.130	5,743,800
2025-05-02	97.930	99.120	97.230	98.510	96.385	4,690,400
2025-05-01	96.790	97.820	96.240	96.280	94.203	4,745,700
2025-04-30	92.810	95.610	92.130	95.420	93.362	5,809,700
2025-04-29	93.000	93.750	91.350	93.460	91.444	4,159,500
2025-04-28	92.450	93.680	92.350	93.040	91.033	6,238,400
2025-04-25	92.510	93.380	91.770	92.440	90.446	5,629,800
2025-04-24	88.110	92.070	87.530	91.350	89.379	5,149,200
2025-04-23	88.860	90.170	87.710	87.810	85.916	6,540,700
2025-04-22	83.560	86.130	83.190	85.720	83.871	6,466,100
2025-04-21	84.330	85.170	81.600	82.710	80.926	2,884,300
2025-04-17	84.620	85.830	83.480	84.750	82.922	5,452,300
2025-04-16	85.950	86.630	84.020	85.020	83.186	3,320,000
2025-04-15	86.490	87.000	85.560	85.950	84.096	3,067,800
2025-04-14	86.460	87.010	85.050	85.780	83.929	4,353,500
2025-04-11	84.190	85.380	82.210	84.740	82.912	5,355,900
2025-04-10	84.120	85.420	81.310	83.260	81.464	7,853,300
2025-04-09	79.890	89.820	77.790	89.030	87.109	10,070,200
2025-04-08	84.780	85.200	78.700	80.350	78.617	6,082,400
2025-04-07	78.660	84.910	76.750	81.220	79.468	8,147,000
2025-04-04	80.660	82.690	78.740	80.870	79.125	8,909,500
2025-04-03	84.650	87.840	84.230	86.350	84.487	7,889,600
2025-04-02	88.320	91.340	87.880	90.630	88.675	4,605,100
2025-04-01	87.360	88.960	86.550	88.850	86.933	5,311,300
2025-03-31	85.840	88.420	84.960	87.970	86.072	9,364,400
2025-03-28	91.060	91.290	87.550	88.140	86.239	11,039,900
2025-03-27	94.000	94.030	91.830	92.140	90.152	10,479,800
2025-03-26	97.890	98.610	94.580	94.580	92.540	6,411,400
2025-03-25	97.930	98.770	96.990	98.610	96.483	15,666,200
2025-03-24	96.480	98.260	96.060	98.130	96.013	18,722,800
2025-03-21	95.840	96.300	92.850	94.650	92.608	37,706,600
2025-03-20	97.980	99.910	96.880	97.590	95.485	16,960,600
2025-03-19	96.180	99.830	95.970	98.760	96.629	17,809,500
2025-03-18	96.800	96.910	95.260	96.140	94.066	6,615,200
2025-03-17	96.130	98.010	96.130	97.330	95.230	6,380,000
2025-03-14	95.710	97.100	94.900	97.020	94.927	5,822,400
2025-03-13	97.650	98.220	94.450	94.600	92.197	5,306,500
2025-03-12	96.220	98.900	96.200	98.380	95.881	7,469,000
2025-03-11	93.910	96.600	92.170	94.630	92.226	13,232,700
2025-03-10	92.400	94.570	91.900	93.770	91.388	12,963,300
2025-03-07	98.550	98.700	94.150	97.510	95.033	10,136,700
2025-03-06	101.71	102.37	98.380	98.780	96.271	6,180,400
2025-03-05	98.820	103.34	98.110	102.74	100.13	11,656,600
2025-03-04	97.020	98.720	92.710	96.310	93.864	11,164,400
2025-03-03	103.95	104.25	99.440	99.970	97.431	4,258,600
2025-02-28	101.46	102.93	99.820	102.52	99.916	7,507,300
2025-02-27	100.45	104.19	99.680	101.50	98.922	9,052,400
2025-02-26	101.63	103.60	101.50	102.33	99.731	5,701,200
2025-02-25	101.68	101.68	98.910	100.29	97.743	6,144,000
2025-02-24	99.460	101.07	98.640	100.36	97.811	4,643,700
2025-02-21	104.28	104.28	99.780	100.34	97.791	7,263,400
2025-02-20	105.80	105.94	101.55	102.58	99.974	6,120,600
2025-02-19	106.84	108.00	105.26	106.10	103.41	6,098,600
2025-02-18	110.95	110.97	108.55	110.51	107.70	7,741,800

← NewerPage 7 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.