Crh Public Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 113.42 | 114.05 | 112.13 | 113.00 | 111.37 | 4,090,200 |
| 2025-11-06 | 113.21 | 116.50 | 111.93 | 114.78 | 113.12 | 5,139,100 |
| 2025-11-05 | 116.74 | 117.44 | 115.17 | 115.67 | 114.00 | 6,959,500 |
| 2025-11-04 | 115.99 | 118.16 | 115.96 | 117.32 | 115.62 | 3,326,400 |
| 2025-11-03 | 119.24 | 119.50 | 117.51 | 118.40 | 116.69 | 4,407,300 |
| 2025-10-31 | 116.73 | 119.17 | 116.64 | 119.10 | 117.38 | 5,227,600 |
| 2025-10-30 | 117.51 | 118.86 | 116.49 | 117.23 | 115.53 | 3,350,000 |
| 2025-10-29 | 119.94 | 120.65 | 117.36 | 118.48 | 116.77 | 3,042,500 |
| 2025-10-28 | 120.87 | 121.47 | 119.68 | 119.94 | 118.21 | 4,022,800 |
| 2025-10-27 | 121.07 | 121.99 | 119.95 | 120.95 | 119.20 | 3,286,500 |
| 2025-10-24 | 119.62 | 120.94 | 119.22 | 120.17 | 118.43 | 2,637,600 |
| 2025-10-23 | 116.16 | 118.33 | 116.16 | 117.87 | 116.17 | 2,943,700 |
← NewerPage 5 of 5 · 252 trading days
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.
