Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	27.750	27.960	27.710	27.870	20.687	34,900
2014-05-28	28.070	28.130	27.940	28.040	20.813	69,200
2014-05-27	28.280	28.320	28.140	28.280	20.991	77,300
2014-05-23	27.380	27.620	27.380	27.600	20.486	70,400
2014-05-22	27.380	27.460	27.320	27.430	20.360	84,700
2014-05-21	27.340	27.520	27.340	27.430	20.360	58,600
2014-05-20	27.260	27.300	27.070	27.170	20.167	72,900
2014-05-19	27.250	27.520	27.240	27.460	20.382	180,700
2014-05-16	26.920	27.150	26.880	27.150	20.152	147,200
2014-05-15	27.770	27.770	26.890	27.130	20.137	145,500
2014-05-14	28.360	28.430	28.180	28.180	20.917	62,300
2014-05-13	28.540	28.630	28.480	28.510	21.162	45,600
2014-05-12	28.610	28.680	28.490	28.660	21.273	64,800
2014-05-09	28.300	28.300	28.060	28.130	20.880	73,900
2014-05-08	28.430	28.590	28.340	28.400	21.080	69,000
2014-05-07	28.640	28.730	28.490	28.670	21.280	272,300
2014-05-06	29.540	29.710	29.500	29.550	21.934	44,500
2014-05-05	29.420	29.470	29.190	29.380	21.807	29,300
2014-05-02	29.200	29.520	29.090	29.500	21.896	79,900
2014-05-01	29.280	29.480	29.200	29.280	21.733	85,500
2014-04-30	28.930	29.280	28.930	29.280	21.733	43,100
2014-04-29	28.940	29.160	28.930	29.120	21.614	64,700
2014-04-28	28.830	28.950	28.420	28.730	21.325	102,000
2014-04-25	28.950	28.990	28.690	28.870	21.429	50,700
2014-04-24	29.120	29.220	28.810	29.100	21.599	67,200
2014-04-23	29.320	29.320	29.020	29.070	21.577	41,300
2014-04-22	29.270	29.500	29.270	29.430	21.844	56,400
2014-04-21	29.090	29.260	29.050	29.230	21.696	31,100
2014-04-17	28.970	29.210	28.880	29.130	21.622	53,300
2014-04-16	29.000	29.210	28.860	29.200	21.674	48,500
2014-04-15	28.570	28.770	28.300	28.730	21.325	67,700
2014-04-14	28.770	28.830	28.560	28.760	21.347	53,500
2014-04-11	28.950	29.260	28.900	28.920	21.466	60,800
2014-04-10	29.830	29.910	29.250	29.290	21.741	70,900
2014-04-09	29.370	29.750	29.310	29.710	22.052	83,800
2014-04-08	28.860	29.090	28.810	28.970	21.503	133,700
2014-04-07	29.580	29.750	29.030	29.110	21.607	132,900
2014-04-04	28.760	29.740	28.670	29.120	21.614	205,500
2014-04-03	28.680	28.680	28.310	28.400	21.080	68,000
2014-04-02	28.730	28.830	28.610	28.730	21.325	66,600
2014-04-01	28.490	28.770	28.470	28.750	21.340	371,100
2014-03-31	28.010	28.200	27.850	28.190	20.924	254,400
2014-03-28	27.920	28.010	27.750	27.800	20.635	69,400
2014-03-27	27.790	27.960	27.700	27.790	20.627	105,900
2014-03-26	27.970	28.000	27.690	27.710	20.568	805,000
2014-03-25	27.430	27.770	27.360	27.650	20.523	275,800
2014-03-24	27.110	27.200	26.720	26.980	20.026	96,300
2014-03-21	27.410	27.440	26.870	26.940	19.996	139,200
2014-03-20	26.980	27.390	26.950	27.290	20.256	139,600
2014-03-19	27.820	27.910	27.030	27.330	20.286	110,800
2014-03-18	27.600	27.950	27.570	27.940	20.738	96,300
2014-03-17	27.610	27.820	27.590	27.760	20.605	60,700
2014-03-14	27.350	27.730	27.310	27.470	20.390	424,000
2014-03-13	28.270	28.270	27.490	27.610	20.494	481,700
2014-03-12	28.220	28.320	28.050	28.270	20.983	177,900
2014-03-11	28.750	28.850	28.400	28.460	21.124	64,900
2014-03-10	28.260	28.500	28.040	28.450	21.117	78,600
2014-03-07	29.010	29.040	28.410	28.560	21.199	97,300
2014-03-06	29.080	29.290	29.070	29.100	21.599	56,100
2014-03-05	28.840	28.950	28.710	28.860	21.421	89,900

← NewerPage 53 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.