Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	28.250	28.330	27.940	28.020	21.018	935,400
2015-02-12	27.890	28.150	27.800	28.110	21.086	886,900
2015-02-11	27.080	27.250	26.880	27.180	20.388	1,481,500
2015-02-10	27.080	27.210	26.950	27.130	20.351	1,127,600
2015-02-09	26.500	26.780	26.490	26.600	19.953	361,700
2015-02-06	26.290	26.480	26.150	26.290	19.720	1,559,200
2015-02-05	26.830	26.920	26.640	26.720	20.043	576,300
2015-02-04	26.720	27.110	26.620	26.750	20.066	681,700
2015-02-03	26.400	26.610	26.290	26.570	19.931	554,600
2015-02-02	25.190	25.890	25.020	25.800	19.353	928,700
2015-01-30	24.260	24.370	24.070	24.140	18.108	436,700
2015-01-29	24.500	24.620	24.260	24.590	18.445	276,300
2015-01-28	24.720	24.720	24.220	24.270	18.205	287,600
2015-01-27	24.790	24.820	24.220	24.600	18.453	1,291,900
2015-01-26	24.890	25.180	24.760	25.060	18.798	866,300
2015-01-23	25.470	25.540	25.010	25.040	18.783	2,387,600
2015-01-22	24.430	24.910	24.390	24.760	18.573	1,756,200
2015-01-21	24.050	24.220	24.000	24.160	18.123	349,000
2015-01-20	23.920	23.930	23.660	23.850	17.890	434,000
2015-01-16	22.640	23.060	22.520	23.030	17.275	183,900
2015-01-15	22.570	22.810	22.560	22.620	16.968	280,000
2015-01-14	22.710	22.870	22.570	22.850	17.140	179,800
2015-01-13	23.350	23.440	22.810	23.010	17.260	1,552,700
2015-01-12	23.410	23.460	23.090	23.270	17.455	288,300
2015-01-09	23.480	23.480	23.040	23.340	17.508	262,000
2015-01-08	23.170	23.590	23.140	23.520	17.643	184,800
2015-01-07	22.700	22.970	22.590	22.910	17.185	228,600
2015-01-06	22.690	22.890	22.300	22.510	16.885	535,000
2015-01-05	23.350	23.350	22.880	23.060	17.298	358,700
2015-01-02	23.950	23.970	23.620	23.770	17.830	190,000
2014-12-31	24.140	24.340	23.980	24.010	18.010	391,900
2014-12-30	23.920	24.110	23.800	24.000	18.003	555,200
2014-12-29	24.060	24.260	24.040	24.130	18.100	303,000
2014-12-26	24.320	24.320	24.160	24.230	18.175	89,000
2014-12-24	24.200	24.330	24.170	24.180	18.138	186,500
2014-12-23	23.960	24.310	23.920	24.170	18.130	347,700
2014-12-22	23.970	24.050	23.740	23.980	17.988	439,400
2014-12-19	23.790	24.160	23.610	24.110	18.085	498,700
2014-12-18	23.530	24.580	23.480	24.390	18.295	1,314,400
2014-12-17	22.960	23.420	22.920	23.210	17.410	541,400
2014-12-16	22.490	23.240	22.460	23.030	17.275	819,400
2014-12-15	22.790	22.890	22.130	22.170	16.630	232,200
2014-12-12	23.240	23.300	22.530	22.540	16.908	233,100
2014-12-11	23.300	23.470	23.150	23.200	17.403	251,300
2014-12-10	23.830	23.850	23.200	23.270	17.455	315,000
2014-12-09	23.660	23.860	23.600	23.820	17.868	336,000
2014-12-08	24.240	24.270	24.060	24.080	18.063	365,600
2014-12-05	24.590	24.630	24.470	24.520	18.393	273,100
2014-12-04	24.480	24.610	24.340	24.470	18.355	336,900
2014-12-03	24.050	24.180	24.040	24.110	18.085	492,700
2014-12-02	23.940	23.960	23.760	23.860	17.898	445,300
2014-12-01	23.730	23.860	23.670	23.730	17.800	684,600
2014-11-28	23.690	23.720	23.400	23.410	17.560	296,100
2014-11-26	23.360	23.490	23.260	23.400	17.553	197,000
2014-11-25	23.470	23.550	23.380	23.450	17.590	506,600
2014-11-24	23.290	23.350	23.170	23.230	17.425	358,900
2014-11-21	23.160	23.230	22.840	22.840	17.133	394,500
2014-11-20	22.120	22.510	22.120	22.460	16.848	252,700
2014-11-19	22.050	22.390	22.030	22.230	16.675	448,300
2014-11-18	21.410	21.680	21.380	21.590	16.195	1,142,000

← NewerPage 50 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.