Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	20.280	20.390	20.200	20.370	14.267	336,400
2012-12-19	19.720	19.950	19.680	19.840	13.895	207,900
2012-12-18	18.860	19.050	18.850	19.030	13.328	97,200
2012-12-17	18.840	18.940	18.800	18.920	13.251	52,800
2012-12-14	18.840	18.950	18.800	18.870	13.216	71,400
2012-12-13	18.900	19.020	18.610	18.760	13.139	99,000
2012-12-12	18.970	19.000	18.720	18.770	13.146	100,900
2012-12-11	18.890	19.000	18.800	18.900	13.237	91,000
2012-12-10	18.580	18.730	18.530	18.630	13.048	66,200
2012-12-07	18.610	18.680	18.520	18.640	13.055	98,800
2012-12-06	18.680	18.710	18.530	18.630	13.048	99,700
2012-12-05	18.330	18.480	18.320	18.440	12.915	118,300
2012-12-04	18.340	18.470	18.340	18.400	12.887	148,400
2012-12-03	18.400	18.430	18.260	18.280	12.803	88,300
2012-11-30	18.310	18.410	18.270	18.370	12.866	158,500
2012-11-29	18.050	18.210	18.000	18.210	12.754	195,600
2012-11-28	17.800	18.040	17.710	18.040	12.635	332,000
2012-11-27	17.740	17.940	17.700	17.820	12.481	68,900
2012-11-26	17.790	18.020	17.790	17.960	12.579	125,600
2012-11-23	18.080	18.330	18.050	18.310	12.824	58,000
2012-11-21	17.830	17.940	17.790	17.940	12.565	248,200
2012-11-20	17.800	17.950	17.730	17.770	12.446	127,800
2012-11-19	17.690	17.940	17.690	17.900	12.537	232,900
2012-11-16	17.560	17.580	17.290	17.470	12.236	83,800
2012-11-15	17.600	17.780	17.560	17.640	12.355	99,300
2012-11-14	17.820	17.840	17.430	17.450	12.222	129,700
2012-11-13	18.080	18.210	17.990	18.010	12.614	68,100
2012-11-12	18.030	18.150	17.990	18.130	12.698	58,700
2012-11-09	18.020	18.380	17.990	18.000	12.607	121,400
2012-11-08	18.160	18.240	18.010	18.050	12.642	134,700
2012-11-07	18.670	18.770	18.500	18.680	13.083	94,100
2012-11-06	19.110	19.310	19.080	19.260	13.489	109,600
2012-11-05	19.170	19.210	19.000	19.140	13.405	120,500
2012-11-02	19.210	19.220	18.870	18.930	13.258	151,900
2012-11-01	18.780	19.030	18.750	18.840	13.195	168,700
2012-10-31	18.670	18.770	18.470	18.650	13.062	156,300
2012-10-26	17.900	17.980	17.790	17.880	12.523	63,900
2012-10-25	18.120	18.160	17.940	17.980	12.593	80,300
2012-10-24	17.800	17.880	17.690	17.810	12.474	63,800
2012-10-23	17.660	17.770	17.560	17.720	12.411	140,600
2012-10-22	18.240	18.400	18.150	18.380	12.873	372,100
2012-10-19	18.590	18.590	18.110	18.150	12.712	121,800
2012-10-18	18.920	18.950	18.760	18.810	13.174	108,900
2012-10-17	18.630	18.780	18.520	18.540	12.985	54,800
2012-10-16	18.070	18.340	18.020	18.300	12.817	86,400
2012-10-15	18.050	18.140	17.970	18.110	12.684	77,200
2012-10-12	18.160	18.240	17.990	18.040	12.635	161,800
2012-10-11	18.280	18.340	18.060	18.100	12.677	74,800
2012-10-10	18.200	18.200	17.930	18.000	12.607	118,700
2012-10-09	18.530	18.600	18.200	18.320	12.831	124,000
2012-10-08	19.080	19.130	18.940	19.070	13.356	43,300
2012-10-05	19.400	19.640	19.360	19.430	13.608	75,800
2012-10-04	19.030	19.320	18.980	19.230	13.468	131,300
2012-10-03	19.210	19.260	19.020	19.260	13.489	201,200
2012-10-02	19.280	19.350	19.140	19.330	13.538	443,300
2012-10-01	19.130	19.330	18.900	19.010	13.314	116,100
2012-09-28	19.490	19.520	19.110	19.200	13.447	154,800
2012-09-27	19.650	19.690	19.350	19.610	13.734	62,400
2012-09-26	19.550	19.630	19.270	19.330	13.538	123,200
2012-09-25	19.720	19.840	19.450	19.450	13.622	163,700

← NewerPage 59 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.