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
2014-08-2223.12023.22022.90022.99017.064292,100
2014-08-2123.38023.49023.27023.48017.428824,200
2014-08-2023.07023.19022.89023.06017.116724,200
2014-08-1924.05024.09023.74023.85017.703214,600
2014-08-1824.16024.40024.10024.28018.022407,900
2014-08-1524.16024.19023.61023.77017.643745,900
2014-08-1423.62023.84023.58023.82017.680442,900
2014-08-1323.22023.82023.16023.33017.3171,027,200
2014-08-1222.98023.15022.97023.11017.153127,900
2014-08-1123.02023.08022.89022.90016.998133,400
2014-08-0822.81022.92022.66022.89016.990153,000
2014-08-0723.00023.04022.64022.71016.857284,000
2014-08-0622.71023.12022.71023.09017.139367,600
2014-08-0523.30023.32023.07023.15017.183198,800
2014-08-0423.57023.62023.32023.55017.480180,100
2014-08-0123.55023.74023.39023.54017.473234,000
2014-07-3123.76023.82023.49023.49017.435392,100
2014-07-3024.60024.63024.31024.42018.126207,600
2014-07-2925.00025.03024.76024.76018.378332,400
2014-07-2824.70024.76024.48024.50018.185691,500
2014-07-2524.82024.94024.53024.70018.334873,800
2014-07-2424.56024.91024.56024.74018.3631,125,600
2014-07-2325.00025.13024.93025.08018.616154,300
2014-07-2225.13025.13025.00025.06018.601174,000
2014-07-2125.06025.17024.89025.09018.623126,000
2014-07-1825.10025.48025.02025.47018.905351,900
2014-07-1725.41025.54025.02025.09018.623119,600
2014-07-1625.89025.89025.75025.86019.195175,000
2014-07-1525.73025.87025.51025.68019.061757,900
2014-07-1425.90025.97025.80025.88019.209357,500
2014-07-1125.62025.68025.47025.62019.016199,200
2014-07-1025.69025.84025.67025.84019.180311,200
2014-07-0926.01026.25026.01026.24019.477272,200
2014-07-0825.85025.94025.74025.93019.247277,800
2014-07-0726.39026.41026.18026.35019.558227,000
2014-07-0326.61026.78026.53026.77019.870185,600
2014-07-0226.11026.27026.09026.21019.45448,800
2014-07-0126.12026.49026.12026.47019.6471,024,900
2014-06-3025.68025.88025.64025.85019.187159,600
2014-06-2725.95026.13025.92026.12019.38882,400
2014-06-2626.34026.35025.87026.21019.454137,800
2014-06-2525.91026.17025.90026.17019.425567,500
2014-06-2426.69026.72026.49026.61019.751549,700
2014-06-2327.14027.24026.90027.02020.056143,800
2014-06-2028.13028.18027.60027.88020.694262,300
2014-06-1928.39028.65028.28028.63021.251313,200
2014-06-1827.24027.84027.24027.83020.657351,100
2014-06-1727.20027.69027.20027.68020.545173,400
2014-06-1628.03028.19027.78027.84020.664252,200
2014-06-1328.28028.45028.06028.19020.92487,700
2014-06-1228.84028.88028.55028.61021.23670,400
2014-06-1128.74028.76028.52028.60021.22841,200
2014-06-1028.93028.97028.69028.88021.436215,400
2014-06-0928.91029.01028.78028.85021.414113,600
2014-06-0628.84029.05028.77028.99021.518121,500
2014-06-0528.11028.45027.99028.38021.06558,700
2014-06-0427.61027.87027.61027.79020.62734,600
2014-06-0327.41027.56027.41027.47020.39033,000
2014-06-0227.54027.70027.44027.67020.538106,600
2014-05-3027.75027.79027.45027.62020.501565,700
← NewerPage 52 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.