Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	29.460	29.610	29.420	29.510	23.105	739,800
2016-07-19	29.280	29.480	29.250	29.350	22.979	545,500
2016-07-18	29.360	29.680	29.240	29.630	23.199	754,400
2016-07-15	29.370	29.540	29.340	29.480	23.081	1,933,600
2016-07-14	29.790	30.010	29.600	29.900	23.410	1,251,500
2016-07-13	29.820	30.000	29.150	29.190	22.854	1,191,600
2016-07-12	29.070	29.310	28.960	29.120	22.799	425,500
2016-07-11	28.930	28.990	28.740	28.770	22.525	508,300
2016-07-08	28.260	28.340	28.100	28.240	22.110	639,400
2016-07-07	28.020	28.050	27.450	27.640	21.641	694,100
2016-07-06	27.250	27.910	27.020	27.910	21.852	1,680,000
2016-07-05	28.260	28.280	27.810	27.880	21.829	759,300
2016-07-01	29.570	29.610	29.310	29.460	23.066	523,500
2016-06-30	28.730	29.580	28.690	29.580	23.160	963,500
2016-06-29	28.170	28.950	28.130	28.780	22.533	1,432,900
2016-06-28	27.250	27.870	27.230	27.800	21.766	3,203,500
2016-06-27	26.430	26.630	25.820	26.540	20.779	1,681,900
2016-06-24	27.970	28.970	27.960	28.620	22.408	3,093,500
2016-06-23	31.190	31.520	30.900	31.490	24.655	1,995,600
2016-06-22	30.620	30.630	30.170	30.260	23.692	547,700
2016-06-21	30.250	30.460	30.030	30.230	23.668	557,000
2016-06-20	30.450	30.550	30.280	30.290	23.715	730,500
2016-06-17	28.930	29.110	28.710	29.030	22.729	545,400
2016-06-16	28.120	28.710	27.920	28.680	22.455	771,000
2016-06-15	28.710	28.950	28.650	28.680	22.455	334,000
2016-06-14	28.770	28.850	28.420	28.590	22.384	269,500
2016-06-13	28.970	29.240	28.810	28.870	22.604	816,900
2016-06-10	29.760	29.900	29.590	29.750	23.293	1,272,700
2016-06-09	30.810	30.910	30.680	30.730	24.060	984,900
2016-06-08	31.180	31.550	31.170	31.400	24.584	1,303,300
2016-06-07	30.770	30.980	30.770	30.920	24.209	287,400
2016-06-06	30.150	30.570	30.130	30.560	23.927	380,400
2016-06-03	30.200	30.330	30.030	30.270	23.700	632,100
2016-06-02	30.180	30.280	30.030	30.270	23.700	418,000
2016-06-01	30.130	30.360	30.090	30.360	23.770	319,100
2016-05-31	30.690	30.780	30.490	30.610	23.966	1,631,600
2016-05-27	30.530	30.820	30.530	30.690	24.029	382,200
2016-05-26	30.550	30.640	30.390	30.550	23.919	845,400
2016-05-25	30.850	30.860	30.670	30.770	24.091	1,397,100
2016-05-24	30.010	30.340	30.010	30.260	23.692	375,700
2016-05-23	29.830	29.880	29.690	29.710	23.261	791,100
2016-05-20	29.990	30.100	29.840	29.850	23.371	302,400
2016-05-19	29.260	29.750	29.130	29.640	23.207	1,807,300
2016-05-18	29.320	29.520	29.060	29.350	22.979	449,700
2016-05-17	29.490	29.580	29.290	29.350	22.979	473,700
2016-05-16	29.160	29.600	29.150	29.440	23.050	1,030,100
2016-05-13	29.130	29.370	29.120	29.190	22.854	636,000
2016-05-12	29.540	29.750	29.290	29.570	23.152	1,967,600
2016-05-11	29.280	29.410	29.130	29.140	22.815	1,014,600
2016-05-10	29.190	29.520	29.180	29.460	23.066	917,700
2016-05-09	28.890	29.110	28.730	29.000	22.705	1,292,800
2016-05-06	28.310	28.890	28.280	28.840	22.580	846,800
2016-05-05	28.010	28.340	28.000	28.320	22.173	413,600
2016-05-04	28.190	28.390	28.090	28.280	22.142	588,300
2016-05-03	28.740	29.000	28.380	28.460	22.283	1,152,900
2016-05-02	29.180	29.280	29.080	29.090	22.776	264,600
2016-04-29	29.210	29.250	28.900	29.110	22.792	429,600
2016-04-28	29.250	29.640	29.200	29.260	22.909	302,400
2016-04-27	29.630	29.780	29.470	29.630	23.199	286,200
2016-04-26	29.290	29.350	29.120	29.200	22.862	415,000

← NewerPage 44 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.