Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	26.120	26.180	25.640	25.860	19.886	1,813,800
2016-01-27	26.280	26.800	26.220	26.410	20.309	551,500
2016-01-26	26.080	26.450	26.070	26.430	20.325	286,100
2016-01-25	26.400	26.490	26.060	26.080	20.055	299,900
2016-01-22	26.250	26.590	26.210	26.530	20.402	275,700
2016-01-21	25.210	25.740	24.990	25.550	19.648	253,400
2016-01-20	25.170	25.480	24.600	25.290	19.448	411,600
2016-01-19	25.680	25.870	25.380	25.560	19.656	313,600
2016-01-15	25.640	25.850	25.110	25.430	19.556	444,100
2016-01-14	26.450	26.840	26.170	26.660	20.501	311,800
2016-01-13	27.090	27.200	26.290	26.400	20.302	275,300
2016-01-12	27.170	27.200	26.650	26.980	20.748	382,200
2016-01-11	26.990	27.050	26.570	26.940	20.717	201,600
2016-01-08	27.410	27.430	26.530	26.610	20.463	242,000
2016-01-07	27.030	27.380	26.740	26.800	20.609	375,400
2016-01-06	27.510	28.100	27.470	27.970	21.509	363,900
2016-01-05	28.600	28.600	28.140	28.350	21.801	287,400
2016-01-04	28.260	28.380	27.980	28.350	21.801	234,000
2015-12-31	29.030	29.060	28.810	28.820	22.163	66,300
2015-12-30	29.270	29.340	29.110	29.110	22.386	80,300
2015-12-29	29.270	29.460	29.180	29.400	22.609	286,200
2015-12-28	28.940	29.240	28.940	29.180	22.439	199,700
2015-12-24	29.160	29.350	28.980	29.250	22.493	53,500
2015-12-23	28.870	29.120	28.810	29.060	22.347	290,200
2015-12-22	28.570	28.720	28.450	28.560	21.963	293,000
2015-12-21	28.960	28.990	28.250	28.430	21.863	203,800
2015-12-18	28.500	28.590	28.170	28.200	21.686	376,700
2015-12-17	28.480	28.760	28.430	28.550	21.955	797,700
2015-12-16	28.260	28.700	28.140	28.660	22.039	189,300
2015-12-15	28.450	28.540	28.170	28.260	21.732	381,000
2015-12-14	28.550	28.710	28.280	28.710	22.078	293,400
2015-12-11	28.930	28.940	28.410	28.480	21.901	221,900
2015-12-10	29.230	29.310	28.950	29.010	22.309	138,000
2015-12-09	29.250	29.460	28.790	29.030	22.324	231,000
2015-12-08	29.130	29.280	29.070	29.180	22.439	168,700
2015-12-07	29.610	29.780	29.520	29.610	22.770	394,900
2015-12-04	29.410	29.770	29.400	29.700	22.839	470,300
2015-12-03	29.480	29.510	28.840	28.920	22.239	218,200
2015-12-02	29.720	29.740	29.290	29.370	22.585	328,100
2015-12-01	29.650	29.800	29.510	29.750	22.878	327,500
2015-11-30	29.620	29.640	29.320	29.320	22.547	181,500
2015-11-27	29.460	29.610	29.430	29.550	22.724	167,500
2015-11-25	29.050	29.130	28.950	29.040	22.332	149,500
2015-11-24	28.530	28.850	28.510	28.800	22.147	175,700
2015-11-23	28.920	29.120	28.780	28.880	22.209	150,400
2015-11-20	29.010	29.080	28.770	28.810	22.155	176,400
2015-11-19	28.590	28.800	28.480	28.590	21.986	330,100
2015-11-18	27.200	27.330	26.990	27.310	21.001	326,100
2015-11-17	27.500	27.540	27.100	27.180	20.901	275,000
2015-11-16	27.090	27.490	26.970	27.490	21.140	248,000
2015-11-13	26.860	27.190	26.730	26.870	20.663	288,600
2015-11-12	26.770	26.950	26.510	26.510	20.386	157,500
2015-11-11	27.340	27.410	27.140	27.240	20.948	144,600
2015-11-10	26.930	27.150	26.820	27.080	20.824	177,500
2015-11-09	28.050	28.070	27.380	27.560	21.194	222,700
2015-11-06	28.180	28.410	28.040	28.310	21.770	473,500
2015-11-05	27.430	28.080	27.160	27.970	21.509	757,400
2015-11-04	27.650	27.830	27.490	27.820	21.394	328,400
2015-11-03	27.830	27.860	27.450	27.680	21.286	318,000
2015-11-02	27.810	27.990	27.760	27.910	21.463	126,700

← NewerPage 46 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.