Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	24.030	24.300	24.000	24.210	17.602	168,300
2013-12-03	24.870	24.870	24.220	24.400	17.740	516,900
2013-12-02	25.390	25.600	25.200	25.230	18.344	90,900
2013-11-29	25.650	25.800	25.450	25.460	18.511	37,200
2013-11-27	25.620	25.760	25.490	25.660	18.657	321,800
2013-11-26	25.320	25.460	25.150	25.300	18.395	135,200
2013-11-25	25.560	25.660	25.470	25.520	18.555	90,200
2013-11-22	25.450	25.550	25.350	25.520	18.555	200,000
2013-11-21	25.260	25.450	25.190	25.430	18.489	86,100
2013-11-20	25.460	25.620	25.270	25.410	18.475	658,800
2013-11-19	25.170	25.430	25.060	25.300	18.395	260,100
2013-11-18	25.490	25.600	25.350	25.410	18.475	227,600
2013-11-15	25.650	25.710	25.530	25.690	18.678	129,100
2013-11-14	25.690	26.750	25.650	26.260	19.093	460,900
2013-11-13	25.340	25.640	25.290	25.640	18.642	220,700
2013-11-12	25.690	25.890	25.470	25.550	18.577	230,600
2013-11-11	24.670	25.090	24.660	25.040	18.206	90,000
2013-11-08	24.310	24.660	24.250	24.610	17.893	134,500
2013-11-07	25.320	25.330	24.700	24.740	17.988	89,900
2013-11-06	25.240	25.360	25.070	25.260	18.366	105,500
2013-11-05	24.980	25.020	24.780	24.860	18.075	130,300
2013-11-04	24.790	25.240	24.790	25.180	18.308	150,200
2013-11-01	24.350	24.380	23.970	24.180	17.581	59,900
2013-10-31	24.270	24.600	24.160	24.480	17.799	278,100
2013-10-30	24.590	24.610	24.340	24.360	17.711	91,600
2013-10-29	24.510	24.600	24.410	24.580	17.871	117,900
2013-10-28	24.340	24.810	24.250	24.760	18.002	69,600
2013-10-25	24.490	24.650	24.430	24.650	17.922	120,700
2013-10-24	24.490	24.880	24.410	24.880	18.089	125,600
2013-10-23	24.620	24.770	24.580	24.750	17.995	90,900
2013-10-22	25.000	25.270	24.920	25.260	18.366	80,300
2013-10-21	24.800	24.930	24.730	24.930	18.126	51,500
2013-10-18	24.780	24.990	24.610	24.940	18.133	78,300
2013-10-17	25.090	25.210	24.890	25.210	18.329	124,700
2013-10-16	25.070	25.320	25.010	25.170	18.300	138,300
2013-10-15	24.950	25.120	24.850	24.850	18.068	102,700
2013-10-14	24.400	24.880	24.370	24.870	18.082	73,100
2013-10-11	23.850	24.160	23.820	24.100	17.522	78,500
2013-10-10	23.650	24.130	23.650	24.130	17.544	81,000
2013-10-09	23.010	23.380	22.820	23.260	16.912	119,700
2013-10-08	23.730	23.730	23.470	23.480	17.072	51,600
2013-10-07	23.660	24.100	23.660	24.010	17.457	43,900
2013-10-04	23.900	24.050	23.830	23.930	17.399	211,700
2013-10-03	24.010	24.030	23.690	23.880	17.362	171,000
2013-10-02	24.420	24.540	24.280	24.540	17.842	31,000
2013-10-01	24.190	24.540	24.190	24.540	17.842	108,900
2013-09-30	23.900	24.170	23.900	24.170	17.573	622,900
2013-09-27	24.010	24.190	23.950	24.180	17.581	56,200
2013-09-26	24.190	24.290	24.010	24.260	17.639	64,200
2013-09-25	24.040	24.260	23.980	24.100	17.522	563,000
2013-09-24	24.020	24.220	23.860	24.040	17.479	49,600
2013-09-23	24.250	24.260	23.960	24.110	17.530	79,100
2013-09-20	24.630	24.680	24.100	24.110	17.530	121,500
2013-09-19	24.680	24.790	24.490	24.600	17.886	115,200
2013-09-18	23.740	24.480	23.540	24.420	17.755	996,900
2013-09-17	23.860	23.950	23.510	23.640	17.188	114,400
2013-09-16	23.990	23.990	23.780	23.830	17.326	133,200
2013-09-13	23.470	23.510	23.290	23.510	17.093	367,400
2013-09-12	23.440	23.470	23.300	23.360	16.984	182,200
2013-09-11	23.500	23.800	23.460	23.800	17.304	1,253,300

← NewerPage 55 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.