Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	17.700	18.020	17.590	18.020	12.463	107,700
2012-06-27	17.310	17.850	17.250	17.790	12.304	232,600
2012-06-26	17.130	17.450	16.940	17.300	11.965	375,800
2012-06-25	16.890	17.000	16.740	16.970	11.737	3,331,900
2012-06-22	17.290	17.510	17.140	17.440	12.062	177,800
2012-06-21	18.230	18.250	17.330	17.330	11.986	139,400
2012-06-20	18.170	18.370	18.100	18.300	12.657	54,500
2012-06-19	17.970	18.260	17.900	18.110	12.525	61,600
2012-06-18	17.680	17.850	17.590	17.680	12.228	75,500
2012-06-15	17.750	18.040	17.750	17.970	12.428	95,200
2012-06-14	17.100	17.430	17.060	17.310	11.972	186,600
2012-06-13	17.230	17.500	17.140	17.180	11.882	100,600
2012-06-12	17.410	17.530	17.190	17.500	12.103	89,500
2012-06-11	17.830	17.840	17.250	17.280	11.951	125,500
2012-06-08	17.060	17.490	17.020	17.390	12.027	687,000
2012-06-07	17.810	17.810	17.260	17.270	11.944	93,600
2012-06-06	16.810	17.550	16.810	17.500	12.103	173,800
2012-06-05	16.230	16.450	16.220	16.420	11.356	101,600
2012-06-04	16.560	16.680	16.360	16.490	11.405	83,500
2012-06-01	16.680	16.800	16.230	16.350	11.308	236,000
2012-05-31	17.290	17.290	16.840	17.120	11.840	129,100
2012-05-30	17.700	17.700	17.440	17.460	12.076	219,300
2012-05-29	18.180	18.370	18.070	18.290	12.650	152,700
2012-05-25	17.720	17.910	17.610	17.790	12.304	81,700
2012-05-24	18.030	18.030	17.690	17.860	12.352	66,400
2012-05-23	17.950	18.040	17.670	17.970	12.428	115,000
2012-05-22	18.180	18.420	18.020	18.170	12.567	199,000
2012-05-21	17.490	17.850	17.450	17.840	12.338	135,000
2012-05-18	17.620	17.650	17.300	17.400	12.034	379,000
2012-05-17	17.240	17.310	16.920	16.980	11.744	122,700
2012-05-16	17.720	17.940	17.430	17.430	12.055	118,600
2012-05-15	17.700	17.910	17.630	17.700	12.242	127,000
2012-05-14	17.930	18.060	17.810	17.870	12.359	164,000
2012-05-11	18.390	18.930	18.380	18.670	12.912	86,000
2012-05-10	18.820	18.920	18.670	18.760	12.975	696,100
2012-05-09	18.050	18.550	17.990	18.420	12.740	224,000
2012-05-08	18.820	18.860	18.400	18.670	12.912	210,500
2012-05-07	19.030	19.390	19.030	19.320	13.362	61,000
2012-05-04	19.410	19.490	19.080	19.160	13.251	195,500
2012-05-03	20.380	20.420	19.980	20.040	13.860	108,900
2012-05-02	20.400	20.640	20.300	20.640	14.275	79,000
2012-05-01	20.330	20.650	20.320	20.460	14.150	97,500
2012-04-30	20.550	20.590	20.250	20.330	14.061	108,000
2012-04-27	20.640	20.780	20.530	20.670	14.296	395,700
2012-04-26	19.760	20.060	19.690	20.010	13.839	167,400
2012-04-25	20.360	20.360	20.020	20.150	13.936	123,300
2012-04-24	19.580	19.930	19.530	19.930	13.784	730,800
2012-04-23	19.380	19.500	19.150	19.410	13.424	178,000
2012-04-20	19.670	20.110	19.660	19.860	13.735	528,700
2012-04-19	19.810	19.950	19.330	19.410	13.424	135,800
2012-04-18	19.940	20.120	19.880	19.960	13.805	111,500
2012-04-17	20.080	20.420	19.910	20.210	13.978	148,200
2012-04-16	19.790	19.910	19.450	19.530	13.507	115,800
2012-04-13	19.810	19.820	19.450	19.470	13.466	303,200
2012-04-12	19.670	20.190	19.640	20.070	13.881	252,800
2012-04-11	19.620	19.650	19.320	19.390	13.410	220,900
2012-04-10	19.360	19.470	18.760	18.900	13.072	240,900
2012-04-09	18.910	19.320	18.910	19.120	13.224	71,800
2012-04-05	19.170	19.480	19.130	19.360	13.390	194,600
2012-04-04	19.600	19.690	19.350	19.580	13.542	423,100

← NewerPage 61 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.