Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	35.570	35.900	35.540	35.800	28.600	1,050,700
2017-06-30	36.030	36.080	35.290	35.470	28.337	1,706,000
2017-06-29	35.820	35.880	35.380	35.580	28.425	1,300,400
2017-06-28	36.240	36.420	35.890	36.020	28.776	1,500,900
2017-06-27	35.630	35.800	35.520	35.620	28.457	897,200
2017-06-26	36.140	36.260	35.950	36.080	28.824	252,100
2017-06-23	35.770	36.080	35.640	35.960	28.728	321,700
2017-06-22	35.770	36.050	35.680	35.890	28.672	421,400
2017-06-21	36.310	36.470	36.220	36.310	29.008	560,300
2017-06-20	36.530	36.590	36.160	36.270	28.976	330,100
2017-06-19	36.540	36.760	36.420	36.510	29.168	292,300
2017-06-16	35.830	36.170	35.710	36.150	28.880	310,500
2017-06-15	35.450	35.800	35.420	35.770	28.576	312,600
2017-06-14	36.210	36.480	36.000	36.090	28.832	400,500
2017-06-13	36.430	36.430	36.120	36.300	29.000	397,200
2017-06-12	36.460	36.460	35.800	36.100	28.840	335,100
2017-06-09	36.370	36.650	36.240	36.460	29.128	388,200
2017-06-08	36.250	36.500	36.190	36.210	28.928	815,800
2017-06-07	35.790	35.970	35.700	35.920	28.696	406,600
2017-06-06	35.740	35.920	35.680	35.700	28.520	356,400
2017-06-05	36.460	36.560	36.270	36.360	29.048	198,400
2017-06-02	36.510	36.700	36.480	36.630	29.263	293,400
2017-06-01	36.240	36.610	36.150	36.600	29.239	379,100
2017-05-31	36.440	36.510	35.970	36.120	28.856	399,600
2017-05-30	35.810	36.150	35.790	36.070	28.816	272,100
2017-05-26	35.770	35.870	35.600	35.710	28.528	295,200
2017-05-25	36.020	36.140	35.860	35.980	28.744	443,500
2017-05-24	35.970	36.260	35.900	36.250	28.960	534,200
2017-05-23	36.530	36.610	36.260	36.480	29.144	218,500
2017-05-22	36.590	36.640	36.290	36.410	29.088	349,800
2017-05-19	36.220	36.610	36.220	36.510	29.168	309,200
2017-05-18	35.550	36.060	35.540	35.980	28.744	490,500
2017-05-17	36.230	36.270	35.640	35.650	28.481	751,400
2017-05-16	37.140	37.250	37.030	37.040	29.591	289,100
2017-05-15	36.850	37.260	36.820	37.170	29.695	649,500
2017-05-12	36.980	37.090	36.840	36.910	29.487	716,700
2017-05-11	37.330	37.380	36.930	37.280	29.783	449,900
2017-05-10	37.180	37.390	37.130	37.280	29.783	609,200
2017-05-09	37.430	37.490	37.160	37.200	29.719	859,800
2017-05-08	37.260	37.310	37.010	37.110	29.647	1,021,200
2017-05-05	38.030	38.040	37.710	37.760	30.166	774,100
2017-05-04	37.470	37.540	37.260	37.450	29.919	918,000
2017-05-03	37.280	37.300	37.030	37.100	29.639	756,500
2017-05-02	37.200	37.260	36.970	37.160	29.687	1,196,700
2017-05-01	36.510	36.640	36.410	36.520	29.176	309,000
2017-04-28	36.610	36.630	36.310	36.320	29.016	362,600
2017-04-27	36.380	36.550	36.240	36.450	29.120	411,500
2017-04-26	36.600	36.650	36.360	36.410	29.088	888,700
2017-04-25	36.550	36.580	36.200	36.200	28.920	921,700
2017-04-24	36.340	36.760	36.160	36.420	29.096	1,167,500
2017-04-21	34.530	34.770	34.320	34.750	27.762	892,600
2017-04-20	33.980	34.340	33.920	34.200	27.322	572,200
2017-04-19	33.850	33.950	33.560	33.640	26.875	423,400
2017-04-18	33.530	33.670	33.280	33.420	26.699	546,100
2017-04-17	33.800	33.910	33.640	33.910	27.090	223,300
2017-04-13	33.810	34.040	33.590	33.610	26.851	473,000
2017-04-12	34.380	34.400	34.080	34.250	27.362	358,900
2017-04-11	34.570	34.640	34.200	34.600	27.642	658,200
2017-04-10	34.610	34.680	34.470	34.490	27.554	282,000
2017-04-07	34.590	34.850	34.570	34.760	27.769	581,700

← NewerPage 40 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.