Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	28.810	28.830	28.590	28.720	22.486	310,600
2016-04-22	28.680	28.730	28.390	28.500	22.314	291,800
2016-04-21	28.790	28.970	28.550	28.560	22.361	230,800
2016-04-20	28.900	29.040	28.870	28.870	22.604	346,900
2016-04-19	29.070	29.330	29.000	29.250	22.901	286,300
2016-04-18	28.710	29.060	28.710	29.020	22.721	238,000
2016-04-15	28.600	28.950	28.600	28.860	22.596	316,600
2016-04-14	28.860	29.040	28.670	28.940	22.658	168,400
2016-04-13	29.130	29.290	28.980	29.120	22.799	233,800
2016-04-12	28.770	28.860	28.570	28.820	22.564	302,900
2016-04-11	28.880	29.080	28.640	28.650	22.431	282,200
2016-04-08	28.420	28.660	28.380	28.490	22.306	222,500
2016-04-07	28.080	28.160	27.790	27.830	21.789	301,900
2016-04-06	27.960	28.090	27.870	28.070	21.977	619,100
2016-04-05	27.730	27.790	27.440	27.480	21.515	261,600
2016-04-04	28.330	28.340	28.080	28.190	22.071	182,100
2016-04-01	27.900	28.330	27.890	28.280	22.142	267,000
2016-03-31	28.410	28.410	28.110	28.180	22.063	344,500
2016-03-30	28.660	28.780	28.430	28.470	22.290	209,200
2016-03-29	28.020	28.470	27.960	28.440	22.267	374,700
2016-03-28	27.840	27.950	27.660	27.810	21.774	95,700
2016-03-24	27.600	27.710	27.530	27.660	21.656	281,400
2016-03-23	27.610	27.710	27.240	27.280	21.359	195,000
2016-03-22	27.580	27.860	27.570	27.740	21.719	259,400
2016-03-21	27.800	27.950	27.760	27.830	21.789	560,500
2016-03-18	28.320	28.360	28.130	28.190	22.071	267,900
2016-03-17	27.730	28.260	27.650	28.190	22.071	192,400
2016-03-16	27.120	27.660	27.110	27.590	21.601	444,600
2016-03-15	27.540	27.570	27.300	27.550	21.570	191,900
2016-03-14	28.340	28.400	27.880	27.880	21.829	383,200
2016-03-11	27.540	27.960	27.510	27.860	21.813	448,000
2016-03-10	26.880	27.150	26.460	26.730	20.928	425,200
2016-03-09	27.410	27.460	27.110	27.170	20.894	259,000
2016-03-08	27.260	27.370	27.070	27.080	20.824	310,600
2016-03-07	26.810	27.200	26.770	27.160	20.886	257,100
2016-03-04	27.480	27.540	27.120	27.250	20.955	418,300
2016-03-03	27.180	27.620	27.150	27.610	21.232	449,200
2016-03-02	26.100	26.340	25.910	26.330	20.248	322,700
2016-03-01	25.550	26.340	25.550	26.220	20.163	633,300
2016-02-29	25.610	25.830	25.500	25.550	19.648	376,800
2016-02-26	25.250	25.360	25.090	25.260	19.425	373,800
2016-02-25	25.240	25.410	25.000	25.410	19.540	570,200
2016-02-24	24.850	25.320	24.610	25.320	19.471	999,800
2016-02-23	25.710	25.890	25.530	25.600	19.686	348,200
2016-02-22	25.720	25.940	25.710	25.890	19.909	413,700
2016-02-19	25.460	25.750	25.390	25.700	19.763	306,500
2016-02-18	25.770	26.010	25.730	25.750	19.802	275,700
2016-02-17	25.450	25.890	25.440	25.740	19.794	502,000
2016-02-16	25.180	25.180	24.770	25.050	19.263	310,400
2016-02-12	24.220	24.580	24.170	24.550	18.879	542,300
2016-02-11	24.360	24.520	23.970	24.340	18.717	517,600
2016-02-10	24.580	25.020	24.480	24.600	18.917	372,900
2016-02-09	23.370	24.060	23.330	23.890	18.371	616,100
2016-02-08	24.610	24.610	23.420	23.720	18.241	615,200
2016-02-05	26.170	26.270	25.370	25.520	19.625	690,500
2016-02-04	25.520	26.310	25.490	26.250	20.186	713,100
2016-02-03	26.030	26.030	25.330	25.690	19.756	1,096,300
2016-02-02	26.000	26.030	25.590	25.730	19.786	371,100
2016-02-01	26.440	26.890	26.330	26.780	20.594	354,200
2016-01-29	26.010	26.930	25.990	26.920	20.701	887,900

← NewerPage 45 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.