CRH plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 103.63 | 103.63 | 103.41 | 103.41 | 102.30 | 2,547 |
| 2025-11-04 | 106.14 | 106.14 | 106.14 | 106.14 | 105.00 | 105 |
| 2025-11-03 | 106.16 | 106.16 | 106.16 | 106.16 | 105.02 | 0 |
| 2025-10-31 | 106.16 | 106.16 | 106.16 | 106.16 | 105.02 | 17 |
| 2025-10-30 | 105.28 | 105.28 | 105.28 | 105.28 | 104.15 | 50 |
| 2025-10-29 | 105.61 | 105.61 | 105.61 | 105.61 | 104.48 | 19 |
| 2025-10-28 | 107.15 | 107.15 | 107.15 | 107.15 | 106.00 | 67 |
| 2025-10-27 | 107.68 | 107.68 | 107.68 | 107.68 | 106.53 | 7 |
| 2025-10-24 | 108.25 | 108.25 | 108.25 | 108.25 | 107.09 | 54 |
| 2025-10-23 | 106.26 | 106.26 | 106.26 | 106.26 | 105.12 | 129 |
← NewerPage 5 of 5 · 250 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.