Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	98.410	99.020	97.640	98.290	95.460	3,120,800
2024-11-14	100.47	100.83	99.400	99.870	96.994	4,765,200
2024-11-13	99.930	100.18	99.100	99.180	96.324	2,940,200
2024-11-12	100.71	101.46	99.810	100.15	97.266	3,846,000
2024-11-11	101.40	102.51	101.35	102.28	99.335	4,915,600
2024-11-08	100.40	101.58	100.00	100.67	97.771	4,966,500
2024-11-07	102.07	102.45	100.61	100.66	97.762	6,107,200
2024-11-06	100.50	101.60	99.870	99.960	97.082	10,527,900
2024-11-05	94.910	97.060	94.340	96.910	94.120	2,487,300
2024-11-04	95.190	95.660	94.190	94.450	91.730	3,337,000
2024-11-01	95.840	96.530	95.350	95.800	93.042	2,870,900
2024-10-31	95.310	96.110	94.580	95.430	92.682	3,717,200
2024-10-30	93.400	96.820	93.220	95.960	93.197	4,692,200
2024-10-29	93.890	94.670	93.080	94.630	91.905	3,261,500
2024-10-28	93.000	94.520	93.000	94.400	91.682	5,593,000
2024-10-25	92.780	93.240	92.020	92.390	89.730	2,076,400
2024-10-24	91.330	91.770	90.520	91.600	88.962	2,217,400
2024-10-23	91.190	91.850	90.160	90.820	88.205	3,385,700
2024-10-22	91.380	92.400	91.010	91.830	89.186	3,170,900
2024-10-21	92.860	93.400	91.970	92.230	89.574	2,275,600
2024-10-18	93.700	93.890	92.550	93.480	90.788	2,257,800
2024-10-17	93.670	93.900	92.820	93.650	90.953	2,423,300
2024-10-16	93.020	93.550	92.420	92.850	90.176	3,336,100
2024-10-15	92.780	93.930	92.300	92.970	90.293	3,755,200
2024-10-14	91.630	92.670	90.920	92.280	89.623	2,635,100
2024-10-11	90.300	91.800	90.120	91.700	89.060	3,447,500
2024-10-10	89.650	90.960	89.130	90.500	87.894	5,325,300
2024-10-09	88.220	90.250	88.220	90.050	87.457	4,014,000
2024-10-08	88.300	89.360	87.840	89.230	86.661	3,244,800
2024-10-07	88.250	89.000	87.790	88.730	86.175	2,637,700
2024-10-04	88.300	89.120	87.670	89.110	86.544	3,419,300
2024-10-03	88.290	89.020	87.740	88.660	86.107	3,104,300
2024-10-02	89.320	90.310	89.140	89.520	86.942	3,033,800
2024-10-01	91.720	92.010	89.700	90.840	88.224	3,315,200
2024-09-30	91.260	92.830	90.700	92.740	90.070	3,367,600
2024-09-27	91.900	93.220	90.890	92.500	89.837	3,862,300
2024-09-26	93.390	94.140	92.810	93.240	90.555	3,397,100
2024-09-25	92.460	92.510	91.420	91.900	89.254	3,217,000
2024-09-24	91.180	91.950	91.050	91.490	88.856	3,335,500
2024-09-23	92.420	93.030	91.220	91.970	89.322	3,396,800
2024-09-20	92.210	93.070	91.500	92.890	90.215	4,795,700
2024-09-19	92.760	92.970	91.580	92.730	90.060	4,259,000
2024-09-18	89.860	91.840	89.210	90.040	87.447	3,928,200
2024-09-17	89.030	89.790	88.510	89.270	86.700	2,729,300
2024-09-16	87.990	89.310	87.680	89.170	86.602	3,096,200
2024-09-13	87.350	88.040	87.050	87.490	84.971	3,235,400
2024-09-12	85.460	86.880	85.290	86.660	84.165	2,600,300
2024-09-11	84.630	85.420	82.630	85.280	82.824	2,770,100
2024-09-10	84.800	85.750	84.190	85.610	83.145	3,909,700
2024-09-09	83.870	84.530	82.790	84.300	81.873	6,119,600
2024-09-06	86.320	86.720	84.180	85.330	82.873	6,131,500
2024-09-05	84.870	85.090	82.930	84.470	82.038	6,570,500
2024-09-04	87.660	87.810	85.050	85.180	82.727	6,484,900
2024-09-03	89.850	90.740	87.310	88.070	85.534	4,360,000
2024-08-30	88.410	91.020	88.310	90.770	88.156	6,967,600
2024-08-29	87.600	88.910	87.400	88.310	85.767	2,925,500
2024-08-28	87.210	87.970	87.120	87.720	85.194	2,360,000
2024-08-27	90.090	90.260	87.160	88.120	85.583	4,615,600
2024-08-26	90.300	90.960	89.920	90.050	87.457	3,816,700
2024-08-23	88.550	90.310	88.100	90.180	87.583	3,827,700

← NewerPage 9 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.