CRH plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-29 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-28 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-27 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-24 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-23 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-22 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-21 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-20 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-17 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-16 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-15 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-14 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-13 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-10 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-09 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-08 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-07 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-06 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-03 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-05-02 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-30 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-29 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-26 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-25 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-24 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-23 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-22 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-19 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-18 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-17 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-16 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 0 |
| 2024-04-15 | 69.570 | 69.570 | 69.570 | 69.570 | 64.946 | 2,410 |
| 2024-04-12 | 71.050 | 71.050 | 71.050 | 71.050 | 66.328 | 395 |
| 2024-04-11 | 70.300 | 70.300 | 70.300 | 70.300 | 65.627 | 0 |
| 2024-04-10 | 70.300 | 70.300 | 70.300 | 70.300 | 65.627 | 520 |
| 2024-04-09 | 72.160 | 72.160 | 72.160 | 72.160 | 67.364 | 0 |
| 2024-04-08 | 74.000 | 74.000 | 72.160 | 72.160 | 67.364 | 339 |
| 2024-04-05 | 74.000 | 74.000 | 74.000 | 74.000 | 69.082 | 0 |
| 2024-04-04 | 74.000 | 74.000 | 74.000 | 74.000 | 69.082 | 0 |
| 2024-04-03 | 74.000 | 74.000 | 74.000 | 74.000 | 69.082 | 0 |
| 2024-04-02 | 74.000 | 74.000 | 74.000 | 74.000 | 69.082 | 750 |
| 2024-04-01 | 72.000 | 72.000 | 72.000 | 72.000 | 67.214 | 0 |
| 2024-03-28 | 72.000 | 72.000 | 72.000 | 72.000 | 67.214 | 750 |
| 2024-03-27 | 72.600 | 72.600 | 72.600 | 72.600 | 67.775 | 0 |
| 2024-03-26 | 72.600 | 72.600 | 72.600 | 72.600 | 67.775 | 750 |
| 2024-03-25 | 72.400 | 72.600 | 72.400 | 72.600 | 67.775 | 9,050 |
← NewerPage 11 of 11 · 647 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2511 EUR |
| 2026-05-14 | 0.2515 EUR |
| 2026-03-05 | 0.2466 EUR |
| 2025-11-19 | 0.2404 EUR |
| 2025-08-21 | 0.2449 EUR |
| 2025-05-22 | 1.2654 EUR |
| 2025-03-13 | 1.3037 EUR |
| 2024-11-21 | 1.1992 EUR |
| 2024-08-22 | 1.1622 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.