Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	29.440	29.630	29.310	29.530	21.470	167,400
2014-03-03	28.720	28.880	28.570	28.820	20.954	165,700
2014-02-28	29.440	29.680	29.320	29.460	21.419	171,900
2014-02-27	29.110	29.530	29.080	29.500	21.449	288,500
2014-02-26	29.230	29.330	29.040	29.120	21.172	124,100
2014-02-25	29.990	30.060	29.470	29.720	21.608	240,200
2014-02-24	27.740	28.200	27.740	28.030	20.380	121,700
2014-02-21	27.640	27.760	27.360	27.400	19.922	73,400
2014-02-20	27.350	27.560	27.260	27.540	20.023	74,500
2014-02-19	27.470	27.740	27.320	27.330	19.871	71,100
2014-02-18	27.510	27.810	27.450	27.730	20.162	79,200
2014-02-14	27.150	27.450	27.120	27.380	19.907	56,100
2014-02-13	26.810	27.400	26.770	27.350	19.885	73,300
2014-02-12	27.330	27.580	27.290	27.470	19.973	103,000
2014-02-11	27.030	27.530	27.030	27.420	19.936	91,500
2014-02-10	27.020	27.050	26.830	26.940	19.587	81,100
2014-02-07	26.730	27.290	26.700	27.280	19.834	131,700
2014-02-06	25.650	26.270	25.650	26.270	19.100	171,400
2014-02-05	25.490	25.710	25.310	25.660	18.657	902,400
2014-02-04	25.670	25.870	25.500	25.810	18.766	257,100
2014-02-03	25.840	25.880	25.250	25.320	18.409	106,700
2014-01-31	25.720	26.000	25.660	25.900	18.831	151,800
2014-01-30	26.670	26.710	26.340	26.550	19.304	859,900
2014-01-29	26.260	26.740	26.190	26.470	19.246	216,300
2014-01-28	26.690	27.370	26.650	26.930	19.580	750,200
2014-01-27	26.400	26.470	25.860	26.010	18.911	125,400
2014-01-24	26.830	26.870	26.240	26.240	19.078	365,100
2014-01-23	27.100	27.210	26.980	27.040	19.660	616,800
2014-01-22	27.250	27.320	27.140	27.200	19.776	133,100
2014-01-21	27.210	27.210	26.970	27.090	19.696	150,100
2014-01-17	27.290	27.370	27.090	27.100	19.704	263,200
2014-01-16	27.250	27.600	27.200	27.550	20.031	389,900
2014-01-15	27.120	27.430	27.090	27.410	19.929	296,600
2014-01-14	27.030	27.390	26.870	27.300	19.849	113,800
2014-01-13	26.910	27.110	26.890	26.980	19.616	134,100
2014-01-10	26.760	27.100	26.720	27.050	19.667	114,900
2014-01-09	26.950	27.130	26.840	27.090	19.696	184,800
2014-01-08	26.290	26.800	26.160	26.740	19.442	896,400
2014-01-07	26.160	26.320	26.090	26.250	19.086	298,200
2014-01-06	26.140	26.160	25.930	25.970	18.882	120,500
2014-01-03	25.920	26.140	25.770	25.910	18.838	134,300
2014-01-02	25.490	25.550	25.250	25.510	18.548	285,900
2013-12-31	25.170	25.560	25.040	25.550	18.577	68,600
2013-12-30	25.400	25.510	25.110	25.210	18.329	106,700
2013-12-27	25.520	25.680	25.300	25.560	18.584	120,000
2013-12-26	24.880	25.020	24.780	24.990	18.169	33,500
2013-12-24	25.160	25.160	24.750	24.830	18.053	17,500
2013-12-23	24.810	25.030	24.740	24.890	18.097	77,700
2013-12-20	24.530	24.860	24.530	24.800	18.031	101,800
2013-12-19	24.460	24.600	24.390	24.510	17.820	76,300
2013-12-18	24.200	24.550	23.930	24.540	17.842	64,600
2013-12-17	24.200	24.260	23.990	24.200	17.595	79,300
2013-12-16	24.200	24.380	24.190	24.290	17.661	163,400
2013-12-13	23.200	23.440	23.100	23.420	17.028	99,800
2013-12-12	23.710	23.770	23.430	23.480	17.072	75,900
2013-12-11	24.220	24.250	23.700	23.730	17.253	293,600
2013-12-10	24.230	24.340	24.050	24.210	17.602	101,600
2013-12-09	24.160	24.350	24.100	24.260	17.639	188,300
2013-12-06	24.130	24.240	24.030	24.100	17.522	196,400
2013-12-05	24.030	24.110	23.700	23.880	17.362	126,800

← NewerPage 54 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.