Crh Public Ltd Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	83.400	85.100	82.990	83.630	83.630	7,700,100
2026-10-15	80.640	82.410	80.340	82.320	82.320	7,924,700
2026-10-14	79.580	80.250	78.620	79.200	79.200	5,240,600
2026-10-13	81.440	81.970	79.950	80.140	80.140	4,858,300
2026-10-12	80.520	82.180	80.500	81.050	81.050	3,149,600
2026-10-09	81.990	82.610	81.010	81.540	81.540	2,637,600
2026-10-08	80.770	81.930	80.350	81.880	81.880	8,797,600
2026-10-07	82.830	83.200	80.660	81.460	81.460	4,177,700
2026-10-06	83.090	84.140	82.700	83.600	83.600	4,428,600
2026-10-05	81.290	82.950	80.130	82.650	82.650	3,939,900
2026-10-02	82.390	83.070	81.450	81.940	81.940	5,441,400
2026-10-01	82.150	83.330	80.810	81.700	81.700	5,572,500
2026-09-30	85.040	85.280	82.650	82.800	82.800	8,654,300
2026-09-29	84.480	84.780	83.060	84.530	84.530	9,427,600
2026-09-28	83.560	85.690	82.170	83.750	83.750	8,099,700
2026-09-25	83.940	85.840	83.560	85.040	85.040	5,197,100
2026-09-24	84.640	85.150	83.480	83.960	83.960	7,404,000
2026-09-23	86.590	87.000	85.050	85.230	85.230	5,035,800
2026-09-22	88.100	88.950	86.900	88.040	88.040	4,556,700
2026-09-21	86.820	87.310	85.680	87.140	87.140	4,076,500
2026-09-18	85.790	86.460	85.590	86.150	86.150	7,010,500

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
1998-08-24	5:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.