Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	23.150	23.210	22.940	23.030	16.548	93,100
2013-03-19	23.090	23.120	22.560	22.720	16.325	120,600
2013-03-18	22.670	22.980	22.660	22.710	16.318	89,300
2013-03-15	23.340	23.380	22.900	22.970	16.504	254,700
2013-03-14	22.550	23.130	22.550	23.050	16.562	274,100
2013-03-13	22.040	22.180	21.850	22.150	15.915	81,600
2013-03-12	22.270	22.280	22.020	22.130	15.901	84,000
2013-03-11	22.260	22.340	22.190	22.330	16.045	107,600
2013-03-08	22.290	22.320	21.990	22.150	15.915	143,300
2013-03-07	22.260	22.360	22.140	22.170	15.930	131,100
2013-03-06	22.070	22.070	21.740	21.820	15.678	157,300
2013-03-05	22.570	22.860	22.550	22.730	15.920	215,000
2013-03-04	21.730	22.170	21.660	22.170	15.527	160,000
2013-03-01	21.400	21.770	21.240	21.720	15.212	263,100
2013-02-28	21.720	21.960	21.660	21.730	15.219	119,600
2013-02-27	21.600	21.950	21.570	21.880	15.324	164,700
2013-02-26	21.840	21.970	21.520	21.680	15.184	232,900
2013-02-25	21.510	21.660	20.790	20.860	14.610	533,100
2013-02-22	20.980	21.310	20.940	21.300	14.918	97,300
2013-02-21	20.590	20.660	20.090	20.290	14.211	251,200
2013-02-20	21.500	21.540	21.150	21.180	14.834	140,100
2013-02-19	21.490	21.550	21.390	21.540	15.086	108,500
2013-02-15	21.680	21.720	21.470	21.540	15.086	103,200
2013-02-14	21.690	21.960	21.590	21.810	15.275	113,500
2013-02-13	21.870	22.240	21.860	21.940	15.366	182,300
2013-02-12	20.930	21.280	20.920	21.220	14.862	109,900
2013-02-11	20.990	20.990	20.840	20.950	14.673	139,200
2013-02-08	20.880	21.070	20.840	21.040	14.736	174,100
2013-02-07	20.750	20.800	20.470	20.640	14.456	174,700
2013-02-06	20.500	20.740	20.470	20.730	14.519	598,900
2013-02-05	20.730	20.800	20.540	20.670	14.477	107,000
2013-02-04	20.870	20.880	20.440	20.610	14.435	172,300
2013-02-01	21.620	21.680	21.470	21.510	15.065	62,700
2013-01-31	21.600	21.780	21.470	21.520	15.072	210,300
2013-01-30	21.220	21.400	21.130	21.160	14.820	108,400
2013-01-29	21.170	21.510	21.150	21.360	14.960	102,600
2013-01-28	21.280	21.330	21.140	21.200	14.848	85,100
2013-01-25	21.250	21.300	21.120	21.280	14.904	104,200
2013-01-24	20.810	21.280	20.800	21.040	14.736	117,800
2013-01-23	20.210	20.330	20.110	20.180	14.134	79,700
2013-01-22	20.290	20.520	20.260	20.450	14.323	108,600
2013-01-18	19.990	20.050	19.870	19.990	14.000	85,600
2013-01-17	19.780	19.840	19.730	19.830	13.888	59,600
2013-01-16	19.590	19.660	19.480	19.560	13.699	55,600
2013-01-15	19.570	19.720	19.510	19.690	13.790	72,700
2013-01-14	19.910	19.970	19.780	19.890	13.930	68,300
2013-01-11	20.040	20.090	19.830	20.020	14.022	66,900
2013-01-10	20.050	20.050	19.840	20.020	14.022	96,900
2013-01-09	19.730	19.900	19.590	19.720	13.811	135,800
2013-01-08	19.910	19.930	19.620	19.770	13.846	135,200
2013-01-07	20.170	20.290	20.120	20.260	14.190	73,500
2013-01-04	20.300	20.400	20.230	20.330	14.239	47,800
2013-01-03	20.470	20.570	20.310	20.370	14.267	123,500
2013-01-02	21.030	21.060	20.730	20.930	14.659	195,500
2012-12-31	19.860	20.380	19.850	20.340	14.246	94,800
2012-12-28	20.010	20.160	19.900	19.930	13.958	121,900
2012-12-27	20.300	20.310	19.970	20.140	14.106	86,600
2012-12-26	19.950	20.000	19.830	19.980	13.993	126,300
2012-12-24	20.080	20.080	19.870	19.950	13.972	47,500
2012-12-21	20.130	20.470	20.090	20.470	14.337	203,600

← NewerPage 58 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.