See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← CRH stock page

Crh Public Ltd Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-11-1721.45021.54021.31021.45016.090675,800
2014-11-1421.20021.53021.16021.47016.1051,322,800
2014-11-1321.57021.80021.56021.69016.2702,563,700
2014-11-1221.62021.81021.60021.75016.315761,400
2014-11-1121.81022.08021.68022.03016.525622,600
2014-11-1022.16022.22022.01022.16016.623366,100
2014-11-0722.46022.49022.28022.45016.840507,800
2014-11-0622.64022.73022.47022.54016.9081,294,300
2014-11-0522.67022.69022.45022.55016.9151,445,400
2014-11-0422.09022.15021.89022.13016.6001,264,700
2014-11-0322.29022.35022.15022.23016.675483,200
2014-10-3122.38022.44022.19022.41016.8101,020,900
2014-10-3021.82022.38021.82022.22016.668495,900
2014-10-2922.33022.38021.81021.97016.480794,000
2014-10-2822.41022.52022.26022.50016.8781,303,000
2014-10-2721.90022.29021.90022.14016.6081,119,500
2014-10-2422.21022.61022.17022.40016.8031,275,700
2014-10-2322.00022.42021.98022.28016.7131,326,400
2014-10-2221.85022.00021.76021.78016.3371,463,600
2014-10-2121.58021.92021.58021.87016.405573,300
2014-10-2021.21021.37020.98021.36016.0221,883,000
2014-10-1721.12021.35020.94021.22015.9171,219,200
2014-10-1619.96020.67019.95020.59015.4451,331,700
2014-10-1520.52020.73020.18020.66015.4971,360,700
2014-10-1420.82021.13020.68020.89015.6702,559,000
2014-10-1320.91020.98020.45020.47015.355236,200
2014-10-1021.16021.25020.68020.73015.550185,500
2014-10-0921.79021.84021.18021.23015.925230,600
2014-10-0821.82022.15021.62022.13016.600228,000
2014-10-0722.40022.42021.97021.98016.487159,700
2014-10-0622.49022.66022.44022.58016.938330,600
2014-10-0322.30023.18022.14022.32016.743660,900
2014-10-0222.44022.45022.03022.33016.750718,400
2014-10-0122.88022.89022.63022.69017.020285,500
2014-09-3022.90023.04022.78022.81017.110153,400
2014-09-2922.69022.87022.66022.85017.140388,300
2014-09-2622.66022.98022.65022.91017.185617,300
2014-09-2523.24023.26022.93023.03017.2751,326,100
2014-09-2423.12023.33023.07023.33017.500562,600
2014-09-2323.37023.47023.26023.36017.523853,600
2014-09-2223.98024.02023.56023.74017.808784,200
2014-09-1923.55023.63023.23023.57017.6803,831,600
2014-09-1823.70024.25023.52023.74017.8081,623,300
2014-09-1723.39023.52023.23023.33017.5001,774,600
2014-09-1623.25023.42023.02023.33017.500419,600
2014-09-1523.78023.78023.58023.69017.770462,600
2014-09-1224.08024.21024.05024.15018.115196,200
2014-09-1124.19024.22024.07024.20018.153219,700
2014-09-1024.03024.23023.96024.20018.153223,000
2014-09-0923.93024.09023.87024.00018.0031,417,500
2014-09-0823.91023.97023.65023.76017.823355,500
2014-09-0524.07024.19023.99024.08018.063157,300
2014-09-0423.97024.21023.89023.94017.958735,400
2014-09-0323.65023.93023.58023.79017.845820,400
2014-09-0223.22023.23023.05023.11017.335160,300
2014-08-2923.28023.37023.17023.24017.4331,087,300
2014-08-2823.81023.85023.71023.77017.830488,100
2014-08-2723.60023.61023.28023.33017.500708,100
2014-08-2623.51023.70023.47023.47017.421873,300
2014-08-2523.11023.43023.09023.32017.309158,300
← NewerPage 51 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
1998-08-245:1

Dividends

Ex-dateAmount
2026-08-140.3900 USD
2026-05-150.3900 USD
2026-03-060.3900 USD
2025-11-210.3700 USD
2025-08-220.3700 USD
2025-05-230.3700 USD
2025-03-140.3700 USD
2024-11-220.3500 USD
2024-08-230.3500 USD
2024-05-230.3500 USD
2024-03-140.3500 USD
2023-12-141.0800 USD
2023-10-190.2500 USD
2023-03-161.0300 USD
2022-09-080.2400 USD
2022-03-160.9800 USD
2021-09-090.2300 USD
2021-03-180.9300 USD
2020-09-030.2200 USD
2020-03-120.7040 USD
2019-09-050.2220 USD
2019-03-140.5930 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.