Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	36.420	36.420	36.100	36.260	29.162	474,800
2017-09-26	36.110	36.170	35.750	35.930	28.896	784,400
2017-09-25	36.310	36.330	36.070	36.150	29.073	341,800
2017-09-22	36.580	36.760	36.550	36.600	29.435	392,900
2017-09-21	36.620	36.960	36.550	36.840	29.628	442,900
2017-09-20	35.930	36.130	35.720	35.940	28.904	469,800
2017-09-19	36.330	36.340	35.830	36.030	28.977	551,200
2017-09-18	36.080	36.130	35.810	35.890	28.864	500,400
2017-09-15	35.700	35.840	35.530	35.720	28.727	855,900
2017-09-14	35.180	35.420	35.060	35.260	28.357	626,200
2017-09-13	35.360	35.400	35.010	35.090	28.221	494,400
2017-09-12	35.200	35.350	35.130	35.170	28.285	361,000
2017-09-11	35.260	35.270	34.850	34.860	28.036	575,700
2017-09-08	35.010	35.060	34.860	34.890	28.060	349,300
2017-09-07	35.280	35.300	34.910	35.040	28.180	474,400
2017-09-06	34.710	34.850	34.650	34.780	27.785	411,100
2017-09-05	35.370	35.490	34.860	34.910	27.889	534,200
2017-09-01	35.600	35.620	35.360	35.470	28.337	512,700
2017-08-31	34.840	35.020	34.780	34.910	27.889	716,600
2017-08-30	34.390	34.690	34.350	34.640	27.674	807,700
2017-08-29	34.170	34.470	34.120	34.230	27.346	700,600
2017-08-28	35.010	35.070	34.650	34.810	27.809	682,100
2017-08-25	35.630	35.630	34.970	35.110	28.049	945,800
2017-08-24	35.680	35.990	35.480	35.560	28.409	722,800
2017-08-23	34.320	34.520	34.290	34.290	27.394	311,600
2017-08-22	34.470	34.700	34.450	34.640	27.674	388,800
2017-08-21	34.220	34.370	34.120	34.250	27.362	306,600
2017-08-18	34.420	34.480	34.180	34.330	27.426	497,400
2017-08-17	34.950	35.220	34.670	34.690	27.714	668,600
2017-08-16	35.360	35.370	35.170	35.340	28.233	903,800
2017-08-15	34.920	35.010	34.810	34.860	27.849	608,400
2017-08-14	34.470	34.550	34.320	34.450	27.522	513,300
2017-08-11	34.190	34.300	33.990	34.060	27.210	653,400
2017-08-10	34.400	34.500	34.000	34.020	27.178	667,400
2017-08-09	34.460	34.630	34.440	34.620	27.658	601,900
2017-08-08	34.810	35.020	34.670	34.740	27.754	614,200
2017-08-07	35.040	35.140	34.960	35.100	28.041	616,300
2017-08-04	35.390	35.400	35.080	35.270	28.177	1,375,700
2017-08-03	35.040	35.400	34.800	34.880	27.865	1,542,700
2017-08-02	34.470	34.960	34.450	34.950	27.921	1,095,100
2017-08-01	35.480	35.480	34.790	34.870	27.857	824,300
2017-07-31	34.980	35.130	34.880	35.070	28.017	357,300
2017-07-28	34.920	35.170	34.740	35.170	28.097	412,100
2017-07-27	35.640	35.640	35.270	35.440	28.313	402,200
2017-07-26	35.470	35.750	35.340	35.640	28.473	488,600
2017-07-25	35.440	35.570	35.280	35.310	28.209	514,200
2017-07-24	34.880	35.210	34.710	35.170	28.097	670,000
2017-07-21	35.330	35.450	35.070	35.420	28.297	475,500
2017-07-20	36.210	36.240	35.690	35.780	28.584	233,800
2017-07-19	36.060	36.190	35.970	36.140	28.872	332,400
2017-07-18	35.710	35.790	35.640	35.750	28.560	227,400
2017-07-17	36.060	36.140	35.980	36.070	28.816	503,300
2017-07-14	36.080	36.200	35.910	36.110	28.848	264,500
2017-07-13	36.520	36.520	36.110	36.280	28.984	357,400
2017-07-12	36.390	36.510	36.240	36.350	29.040	327,600
2017-07-11	35.740	35.740	35.360	35.660	28.488	309,100
2017-07-10	35.740	35.950	35.690	35.850	28.640	336,400
2017-07-07	35.570	35.850	35.420	35.820	28.616	323,300
2017-07-06	35.720	35.850	35.580	35.660	28.488	396,900
2017-07-05	35.940	36.320	35.860	36.310	29.008	457,100

← NewerPage 39 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.