Crh Public Ltd Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	34.220	34.420	34.110	34.160	27.959	397,500
2018-03-20	33.950	34.380	33.940	34.130	27.934	519,800
2018-03-19	34.570	34.580	34.070	34.410	28.163	635,800
2018-03-16	34.680	34.970	34.650	34.720	28.417	360,600
2018-03-15	34.480	34.970	34.470	34.770	28.458	675,800
2018-03-14	34.960	35.030	34.400	34.530	28.261	565,900
2018-03-13	34.300	34.420	34.070	34.130	27.934	379,400
2018-03-12	34.160	34.260	33.980	34.090	27.901	491,500
2018-03-09	34.060	34.270	33.990	34.110	27.918	701,700
2018-03-08	34.540	34.730	34.340	34.580	27.810	552,800
2018-03-07	34.190	34.420	34.140	34.350	27.625	436,100
2018-03-06	34.460	34.460	34.050	34.190	27.497	620,400
2018-03-05	33.870	34.470	33.800	34.330	27.609	917,100
2018-03-02	33.370	33.770	33.150	33.710	27.111	884,900
2018-03-01	34.010	34.140	33.250	33.530	26.966	694,100
2018-02-28	33.660	33.680	33.100	33.100	26.620	810,200
2018-02-27	34.320	34.490	33.750	33.750	27.143	771,900
2018-02-26	34.870	34.930	34.610	34.820	28.003	413,600
2018-02-23	34.750	34.880	34.590	34.860	28.036	324,600
2018-02-22	34.680	35.000	34.490	34.710	27.915	537,000
2018-02-21	34.840	35.190	34.580	34.580	27.810	582,100
2018-02-20	34.960	35.200	34.730	34.870	28.044	886,800
2018-02-16	35.320	35.440	34.850	34.900	28.068	454,200
2018-02-15	35.040	35.460	34.820	35.330	28.414	793,800
2018-02-14	33.820	34.460	33.820	34.410	27.674	634,000
2018-02-13	33.990	34.490	33.950	34.400	27.666	1,110,300
2018-02-12	33.850	33.970	33.640	33.830	27.207	827,200
2018-02-09	33.260	33.580	32.470	33.390	26.853	1,751,700
2018-02-08	34.440	34.570	33.190	33.190	26.693	1,131,200
2018-02-07	34.550	35.120	34.530	34.840	28.020	1,459,000
2018-02-06	34.140	35.400	34.070	35.320	28.406	2,486,500
2018-02-05	35.300	35.620	34.580	34.610	27.835	1,537,300
2018-02-02	36.420	36.490	35.820	35.890	28.864	756,000
2018-02-01	36.660	37.260	36.630	36.880	29.660	980,600
2018-01-31	37.670	37.740	37.210	37.390	30.070	670,200
2018-01-30	38.150	38.270	37.910	38.020	30.577	604,500
2018-01-29	38.560	38.760	38.320	38.560	31.011	941,400
2018-01-26	38.690	38.990	38.670	38.960	31.333	622,900
2018-01-25	38.560	39.320	38.280	38.560	31.011	850,900
2018-01-24	38.730	38.870	38.280	38.460	30.931	591,900
2018-01-23	38.820	38.980	38.700	38.870	31.261	885,800
2018-01-22	37.970	38.230	37.800	38.220	30.738	1,031,800
2018-01-19	37.080	37.350	36.970	37.330	30.022	434,600
2018-01-18	37.110	37.220	36.670	36.870	29.652	371,200
2018-01-17	37.280	37.280	37.020	37.080	29.821	556,800
2018-01-16	37.030	37.270	36.950	36.980	29.741	641,800
2018-01-12	37.280	37.390	37.190	37.320	30.014	583,200
2018-01-11	37.120	37.190	36.980	37.140	29.869	1,697,300
2018-01-10	37.470	37.600	37.380	37.460	30.127	949,700
2018-01-09	37.460	37.790	37.410	37.650	30.279	1,133,400
2018-01-08	37.460	37.730	37.450	37.650	30.279	1,182,600
2018-01-05	37.630	37.800	37.420	37.610	30.247	1,185,700
2018-01-04	37.480	37.640	37.360	37.550	30.199	3,576,900
2018-01-03	36.310	36.660	36.230	36.620	29.451	1,257,300
2018-01-02	36.030	36.450	36.010	36.390	29.266	932,700
2017-12-29	36.100	36.320	35.980	36.090	29.025	446,700
2017-12-28	35.880	36.120	35.870	36.010	28.960	686,900
2017-12-27	35.740	35.980	35.670	35.910	28.880	520,100
2017-12-26	35.890	36.240	35.800	35.910	28.880	457,500
2017-12-22	34.990	35.680	34.970	35.670	28.687	700,900

← NewerPage 37 of 79 · 4,733 trading daysOlder →

Stock splits

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

Dividends

Ex-date	Amount
2026-08-14	0.3900 USD
2026-05-15	0.3900 USD
2026-03-06	0.3900 USD
2025-11-21	0.3700 USD
2025-08-22	0.3700 USD
2025-05-23	0.3700 USD
2025-03-14	0.3700 USD
2024-11-22	0.3500 USD
2024-08-23	0.3500 USD
2024-05-23	0.3500 USD
2024-03-14	0.3500 USD
2023-12-14	1.0800 USD
2023-10-19	0.2500 USD
2023-03-16	1.0300 USD
2022-09-08	0.2400 USD
2022-03-16	0.9800 USD
2021-09-09	0.2300 USD
2021-03-18	0.9300 USD
2020-09-03	0.2200 USD
2020-03-12	0.7040 USD
2019-09-05	0.2220 USD
2019-03-14	0.5930 USD

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