Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	30.270	30.310	29.840	29.900	22.839	269,900
2015-08-05	30.460	30.630	30.320	30.390	23.213	179,900
2015-08-04	29.950	30.290	29.920	30.120	23.007	305,500
2015-08-03	29.720	30.000	29.630	29.770	22.739	478,400
2015-07-31	29.830	29.850	29.600	29.710	22.694	218,900
2015-07-30	29.300	29.370	29.100	29.330	22.403	186,000
2015-07-29	29.320	29.700	29.270	29.520	22.549	211,200
2015-07-28	28.620	29.280	28.570	29.090	22.220	307,100
2015-07-27	28.740	28.770	28.300	28.360	21.662	553,400
2015-07-24	29.440	29.550	28.890	28.970	22.128	423,900
2015-07-23	29.570	29.650	29.180	29.230	22.327	196,800
2015-07-22	29.160	29.450	29.160	29.310	22.388	167,400
2015-07-21	28.980	29.070	28.880	29.010	22.159	234,500
2015-07-20	28.980	29.200	28.830	29.190	22.296	242,800
2015-07-17	29.210	29.280	29.010	29.120	22.243	160,300
2015-07-16	29.120	29.410	29.110	29.220	22.319	203,400
2015-07-15	28.920	29.040	28.770	28.840	22.029	376,100
2015-07-14	28.740	29.010	28.650	28.920	22.090	456,000
2015-07-13	28.880	28.970	28.660	28.810	22.006	270,900
2015-07-10	28.350	28.680	28.310	28.600	21.846	383,300
2015-07-09	27.520	27.710	27.330	27.330	20.876	223,400
2015-07-08	26.930	26.960	26.700	26.810	20.479	329,400
2015-07-07	27.280	27.610	26.660	27.550	21.044	494,400
2015-07-06	27.700	27.980	27.580	27.780	21.219	996,900
2015-07-02	28.330	28.410	28.270	28.400	21.693	196,200
2015-07-01	28.570	28.620	28.140	28.350	21.655	489,900
2015-06-30	28.570	28.570	27.960	28.110	21.472	408,600
2015-06-29	28.640	28.720	28.120	28.180	21.525	438,600
2015-06-26	29.360	29.400	29.090	29.210	22.312	405,400
2015-06-25	29.650	29.690	29.360	29.480	22.518	570,100
2015-06-24	29.940	30.020	29.590	29.660	22.655	288,600
2015-06-23	30.260	30.470	30.110	30.170	23.045	728,900
2015-06-22	29.430	30.250	29.430	30.090	22.984	335,600
2015-06-19	29.520	29.700	29.360	29.430	22.480	430,400
2015-06-18	28.550	29.800	28.530	29.260	22.350	535,200
2015-06-17	29.010	29.080	28.560	28.890	22.067	348,200
2015-06-16	28.190	28.580	28.130	28.520	21.785	189,800
2015-06-15	28.600	28.660	28.380	28.500	21.769	404,300
2015-06-12	28.580	28.860	28.400	28.580	21.831	402,400
2015-06-11	29.060	29.250	28.980	29.170	22.281	471,200
2015-06-10	28.150	28.650	28.110	28.490	21.762	307,400
2015-06-09	27.650	27.670	27.360	27.550	21.044	158,600
2015-06-08	27.720	27.910	27.690	27.840	21.265	450,600
2015-06-05	27.540	27.760	27.480	27.640	21.113	206,700
2015-06-04	28.060	28.350	27.680	27.750	21.197	284,400
2015-06-03	28.330	28.610	28.190	28.200	21.540	312,500
2015-06-02	27.600	27.770	27.470	27.590	21.074	266,100
2015-06-01	27.850	27.900	27.340	27.550	21.044	201,200
2015-05-29	28.430	28.450	27.910	28.040	21.418	297,100
2015-05-28	28.240	28.270	27.960	28.220	21.556	230,700
2015-05-27	27.930	28.240	27.920	28.180	21.525	359,200
2015-05-26	27.930	27.930	27.150	27.280	20.838	602,300
2015-05-22	28.680	28.690	28.290	28.290	21.609	219,000
2015-05-21	28.800	28.960	28.680	28.930	22.098	237,800
2015-05-20	28.720	28.960	28.670	28.720	21.937	285,400
2015-05-19	28.700	28.790	28.640	28.690	21.915	235,200
2015-05-18	28.500	28.590	28.360	28.570	21.823	238,500
2015-05-15	28.660	28.800	28.460	28.760	21.968	196,800
2015-05-14	28.620	28.770	28.450	28.760	21.968	259,100
2015-05-13	28.400	28.620	28.250	28.430	21.716	265,100

← NewerPage 48 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.