Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	34.180	34.250	34.010	34.040	26.816	702,100
2017-01-09	33.730	33.850	33.640	33.720	26.564	415,800
2017-01-06	34.040	34.110	33.910	33.950	26.745	635,900
2017-01-05	34.030	34.270	34.030	34.190	26.934	1,254,100
2017-01-04	33.800	33.860	33.590	33.850	26.666	869,500
2017-01-03	34.010	34.270	33.590	33.660	26.517	1,206,500
2016-12-30	34.520	34.710	34.280	34.380	27.084	799,700
2016-12-29	33.860	34.040	33.790	33.860	26.674	332,500
2016-12-28	33.760	33.760	33.450	33.470	26.367	401,700
2016-12-27	33.520	33.520	33.400	33.430	26.336	157,400
2016-12-23	33.310	33.370	33.200	33.340	26.265	133,700
2016-12-22	33.270	33.390	33.180	33.200	26.154	408,100
2016-12-21	33.260	33.530	33.220	33.420	26.328	258,900
2016-12-20	33.000	33.460	32.960	33.380	26.296	376,900
2016-12-19	33.200	33.420	33.160	33.300	26.233	456,600
2016-12-16	33.740	33.770	33.460	33.480	26.375	530,400
2016-12-15	33.560	33.680	33.380	33.570	26.446	518,700
2016-12-14	33.680	33.880	33.280	33.290	26.225	581,400
2016-12-13	34.110	34.340	33.810	33.820	26.643	609,900
2016-12-12	33.940	34.140	33.740	33.870	26.682	517,200
2016-12-09	34.230	34.260	33.940	34.120	26.879	591,100
2016-12-08	34.270	34.400	34.020	34.050	26.824	1,209,100
2016-12-07	34.220	34.670	34.070	34.620	27.273	1,985,500
2016-12-06	33.290	33.850	33.290	33.810	26.635	1,362,600
2016-12-05	33.020	33.090	32.790	32.870	25.894	1,172,600
2016-12-02	32.560	32.830	32.440	32.540	25.634	476,100
2016-12-01	32.990	33.090	32.740	32.840	25.871	496,900
2016-11-30	33.610	33.620	33.090	33.110	26.083	641,000
2016-11-29	32.600	33.030	32.600	32.870	25.894	1,016,000
2016-11-28	33.020	33.170	32.650	32.680	25.745	2,760,600
2016-11-25	33.680	33.800	33.490	33.770	26.603	644,700
2016-11-23	32.730	32.960	32.630	32.920	25.934	724,500
2016-11-22	33.800	33.800	33.340	33.470	26.367	1,699,900
2016-11-21	33.970	34.090	33.650	33.710	26.556	1,582,800
2016-11-18	33.590	33.830	33.590	33.730	26.572	1,728,500
2016-11-17	34.090	34.270	33.930	34.160	26.911	4,305,500
2016-11-16	33.710	33.800	33.480	33.730	26.572	2,240,700
2016-11-15	34.510	34.600	34.290	34.560	27.226	2,477,400
2016-11-14	34.860	35.000	34.660	34.920	27.509	1,758,400
2016-11-11	34.930	35.070	34.480	34.630	27.281	1,401,400
2016-11-10	35.860	35.880	34.870	35.180	27.714	4,466,200
2016-11-09	35.360	35.530	34.820	35.020	27.588	4,538,000
2016-11-08	32.580	32.990	32.510	32.800	25.839	556,200
2016-11-07	32.410	32.470	32.240	32.420	25.540	395,400
2016-11-04	31.670	32.110	31.550	31.740	25.004	1,116,900
2016-11-03	31.810	31.850	31.550	31.600	24.894	552,500
2016-11-02	31.890	32.150	31.810	31.830	25.075	495,800
2016-11-01	32.060	32.310	31.700	31.850	25.091	776,900
2016-10-31	32.430	32.500	32.280	32.300	25.445	898,200
2016-10-28	32.120	32.520	32.080	32.380	25.508	868,000
2016-10-27	32.750	32.750	32.150	32.450	25.564	519,600
2016-10-26	32.370	32.780	32.310	32.600	25.682	376,500
2016-10-25	33.190	33.220	32.630	32.720	25.776	421,400
2016-10-24	33.410	33.470	33.020	33.210	26.162	538,500
2016-10-21	32.950	33.140	32.850	33.100	26.076	668,300
2016-10-20	32.790	33.180	32.560	32.990	25.989	2,329,800
2016-10-19	33.100	33.250	33.010	33.060	26.044	651,600
2016-10-18	33.560	33.570	33.300	33.390	26.304	549,400
2016-10-17	32.380	32.790	32.370	32.690	25.753	639,500
2016-10-14	32.570	32.820	32.520	32.520	25.619	1,007,900

← NewerPage 42 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.