Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	34.480	34.670	34.380	34.450	27.522	463,000
2017-04-05	34.900	35.070	34.430	34.440	27.514	501,200
2017-04-04	34.770	34.910	34.710	34.890	27.873	401,200
2017-04-03	35.020	35.130	34.470	34.650	27.682	485,800
2017-03-31	34.640	35.290	34.630	35.170	28.097	632,000
2017-03-30	35.190	35.330	34.990	35.020	27.977	574,700
2017-03-29	34.540	35.010	34.510	34.970	27.937	400,400
2017-03-28	34.860	35.190	34.850	34.970	27.937	627,700
2017-03-27	34.550	34.890	34.500	34.790	27.793	490,300
2017-03-24	34.910	35.310	34.910	35.080	28.025	630,600
2017-03-23	35.300	35.650	35.220	35.340	28.233	683,600
2017-03-22	34.670	35.000	34.520	34.870	27.857	612,100
2017-03-21	35.760	35.800	34.890	34.910	27.889	713,800
2017-03-20	35.360	35.520	35.090	35.210	28.129	657,500
2017-03-17	35.130	35.210	34.880	35.060	28.009	596,300
2017-03-16	34.990	35.310	34.990	35.210	28.129	572,300
2017-03-15	34.910	35.200	34.820	35.170	28.097	693,900
2017-03-14	34.520	34.630	34.340	34.560	27.610	539,100
2017-03-13	35.060	35.120	34.830	35.040	27.993	650,200
2017-03-10	35.130	35.180	34.900	35.140	28.073	596,200
2017-03-09	34.780	34.930	34.670	34.880	27.865	743,000
2017-03-08	35.340	35.470	35.070	35.090	27.643	405,200
2017-03-07	35.170	35.310	34.970	35.140	27.683	435,200
2017-03-06	35.200	35.220	35.070	35.170	27.706	341,600
2017-03-03	35.010	35.500	35.010	35.490	27.958	674,200
2017-03-02	34.640	34.940	34.610	34.790	27.407	1,203,500
2017-03-01	35.260	35.290	35.020	35.100	27.651	1,336,100
2017-02-28	34.140	34.240	33.700	33.770	26.603	782,700
2017-02-27	33.360	34.360	33.330	34.160	26.911	1,096,400
2017-02-24	32.870	33.490	32.820	33.410	26.320	786,900
2017-02-23	34.840	34.910	33.670	33.830	26.651	845,800
2017-02-22	34.700	34.820	34.490	34.800	27.415	557,900
2017-02-21	34.970	35.210	34.880	35.200	27.730	923,600
2017-02-17	34.280	34.330	34.070	34.220	26.958	516,700
2017-02-16	34.890	34.900	34.420	34.510	27.186	525,600
2017-02-15	34.060	34.470	34.050	34.430	27.123	618,100
2017-02-14	34.310	34.400	34.050	34.260	26.989	400,300
2017-02-13	34.790	34.980	34.730	34.780	27.399	1,248,500
2017-02-10	34.570	34.700	34.400	34.540	27.210	354,600
2017-02-09	33.920	34.360	33.910	34.220	26.958	806,300
2017-02-08	33.890	34.120	33.740	34.070	26.840	538,700
2017-02-07	34.270	34.530	34.170	34.280	27.005	1,343,800
2017-02-06	35.010	35.080	34.850	34.980	27.557	430,800
2017-02-03	35.910	35.910	35.510	35.570	28.021	481,400
2017-02-02	35.520	35.690	35.370	35.400	27.887	609,400
2017-02-01	35.360	35.590	35.070	35.540	27.998	832,300
2017-01-31	35.180	35.220	34.260	34.520	27.194	1,455,400
2017-01-30	35.310	35.320	34.910	35.150	27.691	602,800
2017-01-27	35.720	35.830	35.570	35.630	28.069	364,800
2017-01-26	36.030	36.110	35.780	36.000	28.360	540,200
2017-01-25	36.820	36.830	36.430	36.590	28.825	450,900
2017-01-24	35.660	35.870	35.520	35.780	28.187	452,200
2017-01-23	35.170	35.410	35.060	35.390	27.880	348,500
2017-01-20	34.870	35.090	34.810	35.060	27.620	338,300
2017-01-19	34.280	34.420	34.140	34.340	27.052	471,800
2017-01-18	34.480	34.770	34.460	34.600	27.257	385,900
2017-01-17	34.840	34.880	34.540	34.680	27.320	304,700
2017-01-13	34.990	35.090	34.820	35.020	27.588	520,900
2017-01-12	34.730	34.760	34.430	34.650	27.297	543,700
2017-01-11	34.350	34.660	34.120	34.650	27.297	805,000

← NewerPage 41 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.