Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	107.89	108.39	107.06	108.30	105.55	5,721,300
2025-02-13	104.60	106.71	104.55	106.50	103.79	6,261,300
2025-02-12	99.810	104.70	99.300	104.22	101.57	8,596,400
2025-02-11	101.63	103.10	101.31	102.98	100.36	3,503,800
2025-02-10	103.08	103.33	101.66	102.07	99.477	3,072,600
2025-02-07	104.70	105.09	103.07	103.34	100.72	4,706,000
2025-02-06	102.67	105.58	102.41	105.19	102.52	8,346,100
2025-02-05	99.230	101.36	98.610	101.16	98.591	3,292,700
2025-02-04	98.640	99.370	97.950	98.610	96.105	2,347,900
2025-02-03	98.000	98.320	96.140	97.340	94.868	2,910,400
2025-01-31	100.27	100.59	99.000	99.030	96.515	7,057,100
2025-01-30	99.020	100.28	98.680	99.790	97.255	2,420,200
2025-01-29	99.100	100.21	98.660	99.090	96.573	2,955,000
2025-01-28	98.660	98.950	97.670	98.520	96.018	3,104,500
2025-01-27	98.890	99.770	98.030	99.030	96.515	2,775,900
2025-01-24	101.51	102.20	100.86	101.26	98.688	2,640,500
2025-01-23	101.07	101.44	100.32	100.52	97.967	1,877,700
2025-01-22	99.350	100.97	99.080	100.33	97.782	3,129,800
2025-01-21	99.990	100.12	98.000	99.290	96.768	4,943,000
2025-01-17	97.380	98.440	96.980	97.750	95.267	3,858,300
2025-01-16	95.930	96.060	95.300	95.590	93.162	2,972,100
2025-01-15	94.660	95.950	94.660	95.750	93.318	3,812,100
2025-01-14	91.870	93.140	91.740	92.690	90.336	3,113,300
2025-01-13	90.370	91.850	90.250	91.550	89.225	2,908,400
2025-01-10	92.460	92.460	91.290	91.780	89.449	3,807,800
2025-01-08	92.010	92.770	91.350	92.510	90.160	3,676,700
2025-01-07	93.130	93.330	91.530	92.320	89.975	3,018,300
2025-01-06	94.370	94.670	93.260	93.610	91.232	2,693,300
2025-01-03	93.010	93.500	92.180	93.240	90.872	3,190,100
2025-01-02	92.930	93.830	92.060	92.710	90.355	2,496,100
2024-12-31	92.730	93.650	92.260	92.520	90.170	1,641,500
2024-12-30	92.710	92.960	91.520	92.460	90.112	1,770,200
2024-12-27	93.910	94.530	93.180	93.580	91.203	1,335,900
2024-12-26	94.290	94.940	94.270	94.650	92.246	1,391,000
2024-12-24	94.300	94.900	94.150	94.750	92.343	725,100
2024-12-23	94.050	94.800	93.520	94.240	91.846	3,041,400
2024-12-20	92.850	94.460	92.800	93.640	91.262	6,738,800
2024-12-19	94.120	95.180	92.860	93.060	90.696	3,402,700
2024-12-18	97.410	97.870	93.700	93.710	91.330	3,291,700
2024-12-17	98.330	98.330	96.800	97.230	94.760	3,281,600
2024-12-16	97.840	98.760	97.760	98.200	95.706	2,469,500
2024-12-13	98.970	99.130	97.360	97.920	95.433	2,155,500
2024-12-12	99.040	100.06	98.500	98.550	96.047	3,064,600
2024-12-11	98.750	99.420	98.020	98.620	96.115	3,803,800
2024-12-10	98.530	99.680	97.530	98.840	96.329	4,725,300
2024-12-09	102.02	102.90	99.570	100.09	97.548	7,065,200
2024-12-06	103.02	103.51	102.58	103.00	100.38	3,686,200
2024-12-05	103.69	104.23	102.52	102.84	100.23	3,372,500
2024-12-04	102.79	103.40	102.10	103.37	100.74	3,463,800
2024-12-03	102.92	103.16	101.54	102.49	99.887	2,954,400
2024-12-02	102.35	102.85	101.69	102.46	99.858	3,280,800
2024-11-29	102.17	102.92	102.04	102.27	99.672	2,656,400
2024-11-27	104.07	104.19	101.76	101.94	99.351	3,462,800
2024-11-26	101.90	103.29	101.65	102.87	100.26	5,616,500
2024-11-25	101.51	103.64	101.51	102.80	100.19	5,688,900
2024-11-22	100.10	101.57	100.00	101.40	98.824	3,325,100
2024-11-21	100.13	101.18	99.760	100.50	97.606	2,825,100
2024-11-20	100.03	100.38	99.340	100.20	97.315	2,725,600
2024-11-19	98.470	100.18	98.290	99.790	96.917	4,960,200
2024-11-18	97.710	99.920	97.550	99.650	96.781	3,124,700

← NewerPage 8 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.