Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	32.020	32.550	31.940	32.440	25.556	1,493,300
2016-10-12	32.420	32.590	32.270	32.480	25.587	1,137,100
2016-10-11	33.190	33.210	32.560	32.740	25.792	739,700
2016-10-10	33.300	33.720	33.300	33.600	26.469	744,700
2016-10-07	33.350	33.400	32.830	32.930	25.942	655,200
2016-10-06	33.480	33.630	33.320	33.600	26.469	1,424,100
2016-10-05	33.680	33.740	33.470	33.490	26.383	662,000
2016-10-04	34.180	34.200	33.650	33.720	26.564	1,717,800
2016-10-03	33.190	33.370	32.880	33.030	26.020	384,700
2016-09-30	33.270	33.450	33.060	33.270	26.210	1,457,800
2016-09-29	33.360	33.450	32.830	33.030	26.020	1,307,800
2016-09-28	33.640	33.680	33.240	33.530	26.414	2,373,600
2016-09-27	32.630	33.110	32.570	33.060	26.044	645,000
2016-09-26	33.230	33.270	33.070	33.110	26.083	872,900
2016-09-23	33.460	33.790	33.450	33.540	26.422	816,500
2016-09-22	33.930	34.020	33.550	33.620	26.485	1,196,500
2016-09-21	32.820	32.980	32.560	32.970	25.973	1,334,900
2016-09-20	32.950	33.020	32.530	32.610	25.690	1,262,400
2016-09-19	32.880	32.880	32.440	32.550	25.642	1,916,800
2016-09-16	33.230	33.250	32.130	32.140	25.319	3,140,800
2016-09-15	33.190	33.440	32.910	33.430	26.336	5,626,400
2016-09-14	33.090	33.210	32.880	32.940	25.950	1,823,600
2016-09-13	32.940	33.040	32.570	32.690	25.753	1,425,300
2016-09-12	32.370	33.110	32.340	33.090	26.068	1,709,600
2016-09-09	33.080	33.100	32.250	32.320	25.461	2,026,300
2016-09-08	34.090	34.180	33.490	33.490	26.383	954,600
2016-09-07	34.010	34.050	33.790	34.000	26.785	1,647,000
2016-09-06	34.250	34.280	33.940	34.040	26.651	2,063,500
2016-09-02	33.890	34.060	33.680	33.890	26.534	1,248,400
2016-09-01	33.520	33.870	33.450	33.820	26.479	513,300
2016-08-31	33.520	33.870	33.430	33.800	26.464	1,068,800
2016-08-30	33.930	33.960	33.700	33.850	26.503	916,800
2016-08-29	33.680	34.140	33.580	33.910	26.550	637,800
2016-08-26	33.950	34.030	33.030	33.240	26.025	1,594,300
2016-08-25	33.920	33.920	33.560	33.560	26.276	1,903,800
2016-08-24	32.970	33.100	32.780	32.940	25.790	742,900
2016-08-23	33.240	33.420	33.180	33.180	25.978	750,400
2016-08-22	32.840	33.350	32.760	33.320	26.088	718,500
2016-08-19	32.980	33.290	32.920	33.100	25.915	756,200
2016-08-18	33.500	33.700	33.290	33.700	26.385	755,300
2016-08-17	33.590	33.630	33.150	33.460	26.197	1,635,900
2016-08-16	32.580	33.010	32.560	32.880	25.743	677,900
2016-08-15	32.230	32.330	32.150	32.180	25.195	372,300
2016-08-12	31.980	32.030	31.780	31.810	24.905	779,300
2016-08-11	31.510	31.660	31.420	31.440	24.616	1,114,100
2016-08-10	31.360	31.390	31.190	31.340	24.538	889,700
2016-08-09	30.710	31.150	30.700	31.010	24.279	350,900
2016-08-08	30.510	30.700	30.510	30.680	24.021	307,900
2016-08-05	30.160	30.450	30.150	30.370	23.778	325,500
2016-08-04	29.960	30.110	29.820	30.060	23.535	509,800
2016-08-03	30.010	30.180	30.000	30.160	23.614	947,800
2016-08-02	30.280	30.330	30.070	30.220	23.661	418,300
2016-08-01	30.540	30.620	30.230	30.330	23.747	412,200
2016-07-29	30.730	30.980	30.420	30.760	24.083	542,200
2016-07-28	30.520	30.550	30.190	30.360	23.770	413,300
2016-07-27	30.330	30.480	30.190	30.350	23.762	472,200
2016-07-26	29.890	29.980	29.640	29.930	23.434	361,300
2016-07-25	29.640	29.820	29.640	29.770	23.308	288,500
2016-07-22	30.000	30.100	29.750	29.770	23.308	678,600
2016-07-21	29.210	29.520	29.180	29.390	23.011	1,332,000

← NewerPage 43 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.