CRH plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	72.380	72.380	72.380	72.380	72.380	50
2026-10-21	71.670	72.440	71.670	72.090	72.090	44
2026-10-20	69.740	71.820	69.500	71.400	71.400	22
2026-10-19	69.800	69.860	69.800	69.860	69.860	2
2026-10-15	66.500	66.500	66.500	66.500	66.500	0
2026-10-14	66.600	66.600	65.940	66.500	66.500	13
2026-10-13	67.200	67.410	67.000	67.160	67.160	324
2026-10-12	68.320	68.320	68.320	68.320	68.320	0
2026-10-09	68.250	68.250	68.250	68.250	68.250	0
2026-10-08	67.900	68.250	67.400	68.250	68.250	32
2026-10-07	68.310	68.310	67.310	67.900	67.900	92
2026-10-06	69.930	69.930	69.230	69.230	69.230	68
2026-10-05	67.760	69.090	67.760	69.020	69.020	124
2026-10-02	71.540	71.540	71.260	71.330	71.330	39
2026-10-01	71.330	71.330	71.330	71.330	71.330	210
2026-09-30	71.680	71.680	71.330	71.330	71.330	7
2026-09-29	74.050	74.050	74.050	74.050	74.050	0
2026-09-28	74.050	74.050	74.050	74.050	74.050	0
2026-09-25	73.980	74.260	73.980	74.050	74.050	25
2026-09-24	72.790	73.290	72.510	72.780	72.780	140
2026-09-23	75.600	75.600	73.140	74.120	74.120	141
2026-09-22	73.780	73.780	73.780	73.780	73.780	0

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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