Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	19.930	19.970	19.830	19.900	13.937	95,200
2012-09-21	20.340	20.370	20.070	20.160	14.120	114,400
2012-09-20	19.920	20.100	19.790	20.040	14.036	97,000
2012-09-19	19.910	20.100	19.850	20.040	14.036	70,600
2012-09-18	20.000	20.140	19.930	19.980	13.993	67,300
2012-09-17	20.470	20.520	20.130	20.190	14.141	88,300
2012-09-14	20.730	20.920	20.560	20.620	14.442	130,900
2012-09-13	19.850	20.460	19.720	20.270	14.197	147,200
2012-09-12	19.890	19.960	19.720	19.890	13.930	161,500
2012-09-11	19.060	19.480	19.060	19.310	13.524	192,700
2012-09-10	19.290	19.480	19.060	19.130	13.398	395,400
2012-09-07	18.910	18.960	18.770	18.960	13.279	190,000
2012-09-06	17.960	18.440	17.960	18.390	12.880	160,500
2012-09-05	17.730	17.800	17.610	17.660	12.369	93,600
2012-09-04	17.630	17.770	17.450	17.640	12.355	123,200
2012-08-31	17.820	17.890	17.530	17.570	12.306	126,900
2012-08-30	17.770	17.770	17.450	17.460	12.229	106,200
2012-08-29	18.050	18.110	17.840	17.900	12.537	96,400
2012-08-28	18.050	18.230	18.010	18.030	12.628	142,000
2012-08-27	17.850	18.160	17.810	17.980	12.593	81,700
2012-08-24	17.790	18.090	17.710	17.910	12.544	147,800
2012-08-23	17.890	18.070	17.750	17.820	12.481	183,000
2012-08-22	17.850	18.080	17.740	18.010	12.614	192,700
2012-08-21	18.120	18.480	18.120	18.230	12.608	254,200
2012-08-20	17.940	18.000	17.750	17.950	12.415	247,700
2012-08-17	18.120	18.140	18.010	18.130	12.539	188,300
2012-08-16	17.560	17.960	17.400	17.870	12.359	227,300
2012-08-15	17.760	17.890	17.600	17.710	12.249	954,600
2012-08-14	17.890	18.420	17.780	18.360	12.698	4,023,900
2012-08-13	19.380	19.480	19.130	19.260	13.321	57,800
2012-08-10	19.470	19.720	19.420	19.590	13.549	75,600
2012-08-09	19.520	19.670	19.490	19.550	13.521	79,000
2012-08-08	19.340	19.490	19.320	19.370	13.397	57,300
2012-08-07	19.610	19.610	19.390	19.430	13.438	72,500
2012-08-06	18.820	19.240	18.820	19.100	13.210	97,600
2012-08-03	18.450	18.720	18.410	18.550	12.829	78,300
2012-08-02	18.000	18.270	17.800	18.030	12.470	184,900
2012-08-01	18.550	18.550	18.140	18.140	12.546	91,200
2012-07-31	18.420	18.600	18.230	18.280	12.643	85,200
2012-07-30	19.080	19.280	19.080	19.170	13.258	170,200
2012-07-27	18.670	19.200	18.650	19.040	13.168	115,100
2012-07-26	18.370	18.440	18.070	18.330	12.677	301,000
2012-07-25	18.160	18.190	17.770	17.880	12.366	97,600
2012-07-24	17.980	17.980	17.650	17.800	12.311	114,700
2012-07-23	17.670	18.260	17.560	18.110	12.525	264,700
2012-07-20	18.550	18.690	18.470	18.600	12.864	149,100
2012-07-19	18.810	19.000	18.760	19.000	13.141	153,000
2012-07-18	18.870	19.110	18.870	19.010	13.148	110,500
2012-07-17	18.980	19.040	18.690	18.930	13.092	73,300
2012-07-16	18.840	19.100	18.770	19.010	13.148	77,600
2012-07-13	18.380	18.640	18.370	18.640	12.892	81,300
2012-07-12	18.450	18.610	18.330	18.550	12.829	56,400
2012-07-11	18.530	18.750	18.460	18.600	12.864	92,000
2012-07-10	18.580	18.620	18.250	18.320	12.670	109,300
2012-07-09	18.270	18.510	18.190	18.490	12.788	730,500
2012-07-06	18.290	18.330	17.970	18.130	12.539	185,100
2012-07-05	18.920	19.010	18.720	18.930	13.092	134,600
2012-07-03	19.320	19.590	19.300	19.550	13.521	85,100
2012-07-02	19.550	19.590	19.340	19.560	13.528	169,800
2012-06-29	19.470	19.490	19.170	19.240	13.307	159,500

← NewerPage 60 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.