Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	20.540	20.750	20.500	20.570	14.780	108,200
2013-06-13	20.380	20.780	20.330	20.770	14.924	87,100
2013-06-12	20.670	20.690	20.140	20.150	14.478	147,400
2013-06-11	20.430	20.610	20.350	20.440	14.687	97,100
2013-06-10	21.080	21.100	20.870	21.070	15.139	104,200
2013-06-07	20.810	21.120	20.710	21.080	15.146	108,300
2013-06-06	20.650	20.850	20.540	20.840	14.974	333,500
2013-06-05	21.040	21.050	20.720	20.900	15.017	779,100
2013-06-04	21.420	21.460	21.220	21.290	15.297	1,558,100
2013-06-03	21.430	21.620	21.330	21.530	15.470	1,340,100
2013-05-31	21.270	21.350	20.910	20.940	15.046	237,000
2013-05-30	21.450	21.880	21.420	21.740	15.621	704,000
2013-05-29	21.150	21.260	21.060	21.210	15.240	1,332,400
2013-05-28	21.790	21.810	21.540	21.570	15.498	100,300
2013-05-24	20.990	21.210	20.920	21.210	15.240	93,600
2013-05-23	21.100	21.330	21.000	21.190	15.225	116,100
2013-05-22	21.420	21.690	21.020	21.080	15.146	255,700
2013-05-21	21.820	22.000	21.630	21.870	15.714	1,363,400
2013-05-20	21.870	22.150	21.860	22.120	15.894	46,200
2013-05-17	21.920	21.950	21.720	21.900	15.736	54,300
2013-05-16	21.440	21.530	21.270	21.350	15.340	43,700
2013-05-15	21.340	21.490	21.340	21.450	15.412	56,600
2013-05-14	21.180	21.400	21.170	21.400	15.376	112,700
2013-05-13	21.170	21.170	20.990	21.110	15.168	42,100
2013-05-10	20.890	21.130	20.820	21.130	15.182	61,100
2013-05-09	21.210	21.270	21.020	21.060	15.132	82,700
2013-05-08	21.470	21.530	21.230	21.520	15.463	83,100
2013-05-07	22.260	22.330	21.970	22.240	15.980	67,000
2013-05-06	21.760	21.870	21.680	21.850	15.700	36,800
2013-05-03	21.660	22.010	21.630	21.850	15.700	95,800
2013-05-02	20.520	21.280	20.510	21.280	15.290	80,000
2013-05-01	21.410	21.410	21.090	21.150	15.197	55,200
2013-04-30	21.570	21.620	21.330	21.510	15.455	122,700
2013-04-29	21.720	21.970	21.680	21.890	15.728	81,900
2013-04-26	21.430	21.500	21.170	21.280	15.290	72,000
2013-04-25	21.780	21.850	21.450	21.620	15.534	76,600
2013-04-24	21.280	21.540	21.270	21.450	15.412	128,600
2013-04-23	21.000	21.140	20.930	21.070	15.139	65,000
2013-04-22	20.000	20.230	19.800	20.170	14.493	73,600
2013-04-19	20.080	20.300	20.020	20.100	14.442	124,400
2013-04-18	20.130	20.230	19.920	20.040	14.399	144,200
2013-04-17	20.420	20.420	19.990	20.200	14.514	99,000
2013-04-16	20.750	20.940	20.580	20.920	15.031	72,400
2013-04-15	21.020	21.020	20.590	20.590	14.794	85,000
2013-04-12	21.510	21.530	21.240	21.410	15.384	73,100
2013-04-11	21.780	22.000	21.730	21.860	15.707	61,500
2013-04-10	21.230	21.890	21.230	21.800	15.664	109,700
2013-04-09	20.980	21.020	20.750	20.990	15.082	161,400
2013-04-08	20.970	21.060	20.900	21.060	15.132	471,200
2013-04-05	20.920	21.200	20.710	21.200	15.233	340,400
2013-04-04	21.540	21.680	21.290	21.570	15.498	127,300
2013-04-03	22.110	22.160	21.720	21.790	15.657	146,000
2013-04-02	22.080	22.300	22.040	22.130	15.901	131,300
2013-04-01	22.020	22.120	21.980	22.040	15.836	63,100
2013-03-28	22.130	22.210	21.950	22.110	15.886	89,000
2013-03-27	21.620	21.840	21.540	21.740	15.621	87,300
2013-03-26	21.890	22.110	21.680	22.040	15.836	131,200
2013-03-25	22.560	22.630	22.010	22.180	15.937	85,700
2013-03-22	22.400	22.580	22.330	22.490	16.160	63,900
2013-03-21	22.520	22.750	22.410	22.500	16.167	89,700

← NewerPage 57 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.