Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	27.240	27.510	27.190	27.360	21.040	140,200
2015-10-29	26.960	27.170	26.900	27.030	20.786	198,400
2015-10-28	27.150	27.620	27.020	27.440	21.101	375,700
2015-10-27	27.090	27.150	26.710	26.890	20.678	166,200
2015-10-26	27.780	27.850	27.480	27.590	21.217	146,400
2015-10-23	28.080	28.220	27.930	28.060	21.578	246,200
2015-10-22	27.280	27.700	27.150	27.530	21.171	387,700
2015-10-21	27.670	27.710	27.350	27.370	21.047	499,200
2015-10-20	26.630	26.880	26.630	26.650	20.494	142,500
2015-10-19	26.730	26.840	26.570	26.760	20.578	146,100
2015-10-16	27.080	27.170	26.890	27.120	20.855	188,300
2015-10-15	27.020	27.380	27.010	27.270	20.971	279,300
2015-10-14	26.970	27.120	26.750	26.780	20.594	222,400
2015-10-13	26.970	27.300	26.890	26.910	20.694	198,400
2015-10-12	27.130	27.190	27.040	27.130	20.863	178,500
2015-10-09	27.270	27.350	27.050	27.090	20.832	524,200
2015-10-08	27.030	27.490	26.960	27.470	21.124	549,900
2015-10-07	27.290	27.530	26.980	27.300	20.994	244,900
2015-10-06	27.080	27.240	26.750	26.840	20.640	331,900
2015-10-05	26.790	27.010	26.770	27.000	20.763	350,400
2015-10-02	25.810	26.640	25.700	26.630	20.478	502,500
2015-10-01	26.140	26.370	25.940	26.340	20.255	563,200
2015-09-30	26.250	26.540	26.100	26.540	20.409	596,000
2015-09-29	26.020	26.100	25.540	25.760	19.809	649,200
2015-09-28	27.150	27.150	26.480	26.530	20.402	958,900
2015-09-25	27.830	27.830	27.200	27.400	21.071	539,300
2015-09-24	27.240	27.330	26.790	27.300	20.994	315,100
2015-09-23	28.080	28.190	27.790	27.890	21.447	281,400
2015-09-22	28.240	28.250	27.730	28.020	21.547	466,700
2015-09-21	29.130	29.160	28.700	28.790	22.139	272,400
2015-09-18	29.250	29.460	28.980	29.030	22.324	350,500
2015-09-17	29.580	30.140	29.530	29.770	22.893	398,400
2015-09-16	29.470	29.700	29.450	29.650	22.801	431,600
2015-09-15	29.200	29.640	29.140	29.610	22.770	276,400
2015-09-14	29.230	29.310	29.060	29.200	22.455	1,481,500
2015-09-11	29.340	29.520	29.290	29.410	22.616	791,300
2015-09-10	29.290	29.770	29.290	29.600	22.762	535,500
2015-09-09	29.940	29.970	29.310	29.340	22.562	304,800
2015-09-08	29.270	29.600	29.260	29.590	22.602	444,000
2015-09-04	28.040	28.200	27.840	28.030	21.410	223,600
2015-09-03	28.460	28.640	28.270	28.410	21.701	669,900
2015-09-02	28.770	28.770	28.200	28.680	21.907	362,500
2015-09-01	28.540	28.890	28.270	28.490	21.762	653,500
2015-08-31	29.690	29.990	29.440	29.770	22.739	378,600
2015-08-28	29.180	29.800	29.140	29.620	22.625	695,900
2015-08-27	28.880	29.420	28.690	29.370	22.434	352,400
2015-08-26	28.370	28.410	27.620	28.230	21.563	464,400
2015-08-25	28.430	28.450	27.300	27.300	20.853	409,500
2015-08-24	26.590	28.050	26.180	27.180	20.761	388,200
2015-08-21	29.030	29.230	28.060	28.110	21.472	402,700
2015-08-20	30.050	30.080	29.480	29.510	22.541	327,700
2015-08-19	30.440	30.440	29.890	30.140	23.022	921,600
2015-08-18	30.800	30.850	30.670	30.790	23.519	251,000
2015-08-17	30.520	30.950	30.420	30.950	23.641	242,400
2015-08-14	30.300	30.720	30.280	30.720	23.465	203,100
2015-08-13	30.220	30.730	30.190	30.520	23.312	360,000
2015-08-12	29.600	30.170	29.420	30.160	23.037	296,200
2015-08-11	30.410	30.560	30.250	30.510	23.305	232,600
2015-08-10	30.160	30.700	30.140	30.600	23.373	241,700
2015-08-07	29.980	30.120	29.890	30.090	22.984	275,700

← NewerPage 47 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.