Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	28.530	28.640	28.350	28.450	21.731	201,000
2015-05-11	28.830	28.910	28.600	28.780	21.983	562,700
2015-05-08	28.980	29.230	28.940	29.090	22.220	313,100
2015-05-07	27.870	28.250	27.820	28.160	21.510	294,600
2015-05-06	28.110	28.410	27.860	28.300	21.617	353,800
2015-05-05	27.900	28.170	27.880	28.100	21.464	299,900
2015-05-04	28.240	28.250	28.020	28.190	21.533	175,100
2015-05-01	28.060	28.210	27.700	28.180	21.525	387,300
2015-04-30	27.940	28.140	27.850	27.950	21.349	269,400
2015-04-29	28.370	28.430	27.950	28.290	21.609	334,400
2015-04-28	28.920	29.030	28.820	28.960	22.121	301,500
2015-04-27	28.900	29.120	28.780	28.780	21.983	291,500
2015-04-24	28.670	28.940	28.640	28.810	22.006	461,100
2015-04-23	27.880	28.140	27.790	27.990	21.380	263,100
2015-04-22	27.980	28.040	27.830	27.900	21.311	377,200
2015-04-21	27.970	28.160	27.800	28.010	21.395	1,327,200
2015-04-20	27.730	27.860	27.580	27.590	21.074	234,300
2015-04-17	27.770	27.900	27.280	27.430	20.952	301,200
2015-04-16	28.240	28.300	27.730	27.770	21.212	535,400
2015-04-15	27.410	27.610	27.390	27.510	21.013	308,200
2015-04-14	26.640	26.810	26.560	26.810	20.479	1,075,800
2015-04-13	26.390	26.530	26.170	26.280	20.074	347,700
2015-04-10	26.500	26.540	26.330	26.460	20.211	211,100
2015-04-09	26.650	26.960	26.600	26.830	20.494	384,500
2015-04-08	26.400	26.420	26.120	26.290	20.081	271,600
2015-04-07	26.550	26.640	26.400	26.400	20.165	236,800
2015-04-06	26.290	26.720	26.270	26.610	20.326	114,200
2015-04-02	26.020	26.350	26.000	26.240	20.043	332,800
2015-04-01	26.200	26.210	25.920	26.180	19.997	383,800
2015-03-31	26.050	26.290	25.990	26.190	20.005	503,000
2015-03-30	26.270	26.690	26.250	26.650	20.356	338,000
2015-03-27	26.930	26.980	26.590	26.800	20.471	374,900
2015-03-26	26.720	26.910	26.470	26.840	20.501	477,300
2015-03-25	27.370	27.420	27.150	27.150	20.738	500,500
2015-03-24	27.430	27.530	27.160	27.200	20.776	1,474,100
2015-03-23	27.640	27.870	27.630	27.670	21.135	652,700
2015-03-20	27.730	27.920	27.580	27.580	21.067	830,700
2015-03-19	26.310	26.310	25.800	25.990	19.852	310,800
2015-03-18	26.210	26.830	26.040	26.670	20.372	814,300
2015-03-17	24.970	25.280	24.860	25.210	19.256	1,242,600
2015-03-16	26.010	26.050	25.750	25.820	19.722	441,900
2015-03-13	26.690	26.910	26.530	26.910	20.555	234,400
2015-03-12	26.830	27.080	26.830	27.050	20.662	279,600
2015-03-11	25.970	26.160	25.860	26.130	19.959	348,900
2015-03-10	26.090	26.150	25.720	25.770	19.684	455,600
2015-03-09	26.570	26.590	26.120	26.220	20.028	762,800
2015-03-06	27.270	27.280	26.910	27.020	20.639	374,400
2015-03-05	27.310	27.630	27.260	27.580	21.067	472,900
2015-03-04	27.260	27.490	27.070	27.490	20.621	446,100
2015-03-03	27.650	27.710	27.320	27.500	20.628	571,000
2015-03-02	28.220	28.250	27.880	28.200	21.153	606,500
2015-02-27	28.080	28.490	28.060	28.310	21.236	981,800
2015-02-26	28.310	28.330	28.050	28.170	21.131	382,400
2015-02-25	28.330	28.450	28.220	28.340	21.258	170,400
2015-02-24	28.150	28.390	28.040	28.360	21.273	487,500
2015-02-23	28.210	28.320	28.160	28.320	21.243	270,100
2015-02-20	28.080	28.530	28.000	28.460	21.348	283,100
2015-02-19	28.290	28.370	28.140	28.200	21.153	201,900
2015-02-18	28.620	28.660	28.360	28.470	21.356	277,900
2015-02-17	27.790	28.010	27.640	28.010	21.011	323,200

← NewerPage 49 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.