Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	35.160	35.420	35.100	35.240	28.341	514,800
2017-12-20	34.980	34.990	34.650	34.760	27.955	616,400
2017-12-19	34.750	34.790	34.430	34.550	27.786	639,800
2017-12-18	34.230	34.330	34.150	34.290	27.577	573,400
2017-12-15	34.010	34.060	33.790	33.870	27.239	507,600
2017-12-14	34.520	34.630	33.920	33.960	27.312	699,500
2017-12-13	34.750	34.900	34.670	34.740	27.939	611,400
2017-12-12	35.020	35.160	34.680	34.730	27.931	1,278,600
2017-12-11	35.500	35.640	35.420	35.430	28.494	716,700
2017-12-08	35.360	35.730	35.190	35.670	28.687	1,380,800
2017-12-07	34.860	35.240	34.770	35.200	28.309	944,800
2017-12-06	34.400	34.710	34.300	34.480	27.730	913,200
2017-12-05	34.990	34.990	34.690	34.740	27.939	926,700
2017-12-04	35.250	35.470	35.090	35.130	28.253	1,256,400
2017-12-01	34.750	34.780	34.410	34.700	27.907	1,179,500
2017-11-30	35.010	35.130	34.560	34.660	27.875	789,200
2017-11-29	35.210	35.350	35.020	35.250	28.349	389,000
2017-11-28	34.640	35.150	34.570	35.130	28.253	453,300
2017-11-27	35.330	35.330	34.800	34.800	27.987	344,600
2017-11-24	35.130	35.330	35.130	35.250	28.349	252,400
2017-11-22	35.260	35.290	35.010	35.120	28.245	325,200
2017-11-21	35.590	35.690	35.200	35.340	28.422	475,300
2017-11-20	36.260	36.410	36.170	36.230	29.137	648,800
2017-11-17	35.590	35.780	35.480	35.620	28.647	440,700
2017-11-16	35.090	35.260	34.990	35.150	28.269	285,900
2017-11-15	34.400	34.790	34.400	34.630	27.851	411,300
2017-11-14	34.780	35.010	34.770	34.970	28.124	338,500
2017-11-13	35.030	35.240	34.890	35.110	28.237	347,800
2017-11-10	35.850	35.910	35.630	35.800	28.792	308,400
2017-11-09	35.950	36.150	35.450	35.830	28.816	476,000
2017-11-08	35.720	36.350	35.670	36.240	29.145	520,200
2017-11-07	35.760	35.850	35.370	35.420	28.486	1,237,200
2017-11-06	36.340	36.440	36.250	36.400	29.274	780,500
2017-11-03	36.530	36.620	36.370	36.540	29.387	666,100
2017-11-02	36.240	36.640	36.220	36.560	29.403	589,000
2017-11-01	37.320	37.360	36.740	36.790	29.588	365,700
2017-10-31	37.620	37.660	37.400	37.520	30.175	246,900
2017-10-30	37.380	37.550	37.150	37.290	29.990	351,500
2017-10-27	37.730	37.790	37.480	37.580	30.223	325,700
2017-10-26	37.200	37.610	37.160	37.460	30.127	309,600
2017-10-25	37.300	37.350	36.840	37.070	29.813	354,100
2017-10-24	37.070	37.230	36.860	37.170	29.893	220,800
2017-10-23	37.380	37.380	36.940	36.980	29.741	309,800
2017-10-20	36.660	36.930	36.630	36.690	29.507	296,200
2017-10-19	35.740	36.290	35.730	36.270	29.170	311,100
2017-10-18	35.910	35.970	35.790	35.810	28.800	198,000
2017-10-17	35.880	35.980	35.830	35.930	28.896	268,900
2017-10-16	36.310	36.370	36.080	36.240	29.145	424,300
2017-10-13	36.680	36.840	36.460	36.460	29.322	356,800
2017-10-12	36.260	36.290	36.150	36.190	29.105	317,700
2017-10-11	36.580	36.610	36.350	36.440	29.306	445,600
2017-10-10	36.240	36.260	36.130	36.240	29.145	478,300
2017-10-09	36.260	36.260	35.940	36.010	28.960	267,500
2017-10-06	36.170	36.250	36.070	36.250	29.153	512,400
2017-10-05	37.120	37.190	36.740	36.930	29.700	505,500
2017-10-04	37.450	37.630	37.420	37.460	30.127	291,200
2017-10-03	37.400	37.490	37.350	37.440	30.111	391,300
2017-10-02	37.260	37.390	37.100	37.160	29.885	451,000
2017-09-29	37.670	38.060	37.570	37.860	30.448	952,900
2017-09-28	36.970	37.390	36.850	37.280	29.982	610,400

← NewerPage 38 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.