CRH plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 93.230 | 93.410 | 92.600 | 93.320 | 92.781 | 44 |
| 2026-05-04 | 91.110 | 91.110 | 91.110 | 91.110 | 90.583 | 53 |
| 2026-04-30 | 97.660 | 97.660 | 97.660 | 97.660 | 97.096 | 17 |
| 2026-04-29 | 95.590 | 95.590 | 95.390 | 95.390 | 94.839 | 74 |
| 2026-04-28 | 95.480 | 95.480 | 94.890 | 94.890 | 94.342 | 12 |
| 2026-04-27 | 97.500 | 97.500 | 97.500 | 97.500 | 96.936 | 61 |
| 2026-04-24 | 98.300 | 98.300 | 98.300 | 98.300 | 97.732 | 149 |
| 2026-04-23 | 96.540 | 97.590 | 96.540 | 97.210 | 96.648 | 126 |
← NewerPage 3 of 3 · 128 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.