Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	23.440	23.580	23.260	23.350	16.977	1,064,300
2013-09-09	22.680	23.060	22.660	23.060	16.766	459,300
2013-09-06	22.410	22.480	22.290	22.480	16.345	97,400
2013-09-05	22.030	22.370	21.980	22.310	16.221	251,600
2013-09-04	21.430	21.990	21.420	21.840	15.879	129,500
2013-09-03	21.560	21.640	21.360	21.500	15.632	306,100
2013-08-30	21.320	21.360	21.150	21.250	15.450	114,900
2013-08-29	21.060	21.520	21.050	21.320	15.501	167,200
2013-08-28	20.560	20.930	20.560	20.900	15.196	373,200
2013-08-27	21.190	21.330	21.050	21.090	15.154	305,200
2013-08-26	21.970	22.000	21.720	21.830	15.685	129,200
2013-08-23	22.100	22.140	21.860	21.990	15.800	174,000
2013-08-22	21.900	22.070	21.900	22.030	15.829	161,000
2013-08-21	21.930	22.260	21.880	21.950	15.772	197,000
2013-08-20	21.790	22.100	21.650	22.060	15.851	195,600
2013-08-19	22.600	22.680	22.390	22.450	16.131	84,800
2013-08-16	22.480	22.850	22.380	22.700	16.310	235,600
2013-08-15	22.540	22.700	22.380	22.670	16.289	409,700
2013-08-14	23.000	23.060	22.890	22.950	16.490	402,600
2013-08-13	22.790	22.920	22.600	22.920	16.468	645,000
2013-08-12	22.650	22.840	22.550	22.820	16.397	361,900
2013-08-09	22.780	22.950	22.760	22.930	16.476	337,300
2013-08-08	22.510	22.610	22.460	22.560	16.210	391,000
2013-08-07	22.270	22.340	22.060	22.110	15.886	117,500
2013-08-06	22.240	22.310	22.030	22.110	15.886	218,900
2013-08-05	22.020	22.070	21.940	22.070	15.858	124,400
2013-08-02	21.550	21.900	21.550	21.900	15.736	139,400
2013-08-01	21.520	21.870	21.190	21.540	15.477	233,400
2013-07-31	20.940	21.260	20.890	21.110	15.168	66,300
2013-07-30	21.020	21.020	20.740	20.850	14.981	84,800
2013-07-29	20.830	20.950	20.800	20.930	15.039	78,800
2013-07-26	21.010	21.090	20.880	20.980	15.075	57,500
2013-07-25	20.920	21.010	20.830	20.980	15.075	48,400
2013-07-24	21.110	21.160	20.970	20.990	15.082	220,200
2013-07-23	20.920	21.030	20.850	20.950	15.053	210,500
2013-07-22	20.820	20.880	20.720	20.800	14.945	256,600
2013-07-19	20.640	20.910	20.640	20.880	15.003	57,600
2013-07-18	20.440	20.760	20.400	20.680	14.859	79,200
2013-07-17	20.360	20.430	20.200	20.360	14.629	216,400
2013-07-16	20.440	20.470	20.220	20.420	14.672	77,100
2013-07-15	20.550	20.660	20.490	20.650	14.837	56,700
2013-07-12	20.430	20.610	20.290	20.610	14.809	114,100
2013-07-11	20.380	20.610	20.230	20.560	14.773	400,800
2013-07-10	20.120	20.400	19.950	20.200	14.514	325,400
2013-07-09	20.360	20.580	20.150	20.530	14.751	483,600
2013-07-08	20.140	20.310	20.090	20.220	14.528	139,500
2013-07-05	19.870	19.910	19.510	19.860	14.270	79,400
2013-07-03	19.790	19.940	19.710	19.880	14.284	83,400
2013-07-02	20.460	20.680	20.340	20.400	14.658	59,100
2013-07-01	20.710	20.820	20.670	20.690	14.866	90,000
2013-06-28	20.420	20.560	20.250	20.310	14.593	117,500
2013-06-27	20.590	20.730	20.360	20.500	14.730	84,600
2013-06-26	20.440	20.460	20.280	20.400	14.658	186,000
2013-06-25	20.070	20.220	19.920	20.210	14.521	131,400
2013-06-24	19.590	19.830	19.460	19.620	14.097	163,400
2013-06-21	20.340	20.360	19.840	20.040	14.399	395,100
2013-06-20	20.000	20.070	19.790	19.840	14.255	2,317,000
2013-06-19	20.790	20.920	20.380	20.400	14.658	112,300
2013-06-18	20.820	20.850	20.710	20.830	14.967	65,700
2013-06-17	20.880	21.060	20.720	20.860	14.988	69,800

← NewerPage 56 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.