Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	19.600	19.690	19.350	19.580	13.542	423,100
2012-04-03	20.500	20.530	19.980	20.170	13.950	203,900
2012-04-02	20.330	20.860	20.220	20.680	14.303	263,000
2012-03-30	20.390	20.510	20.120	20.510	14.185	358,200
2012-03-29	19.860	20.180	19.790	20.110	13.908	210,400
2012-03-28	20.680	20.790	20.240	20.480	14.164	147,400
2012-03-27	21.060	21.200	20.870	21.070	14.572	246,100
2012-03-26	21.030	21.370	20.900	21.200	14.662	479,500
2012-03-23	20.890	20.940	20.290	20.650	14.282	813,200
2012-03-22	20.960	21.270	20.860	21.110	14.600	94,600
2012-03-21	21.520	21.530	21.250	21.360	14.773	318,500
2012-03-20	21.350	21.470	21.190	21.360	14.773	97,000
2012-03-19	21.790	21.930	21.760	21.760	15.050	129,000
2012-03-16	21.780	22.310	21.780	22.200	15.354	236,200
2012-03-15	21.350	21.790	21.260	21.790	15.070	92,000
2012-03-14	21.370	21.500	21.230	21.320	14.745	107,100
2012-03-13	21.030	21.270	20.960	21.250	14.697	227,200
2012-03-12	20.910	20.940	20.740	20.790	14.379	163,000
2012-03-09	20.900	21.110	20.720	20.780	14.372	112,600
2012-03-08	20.400	20.710	20.380	20.640	14.275	148,600
2012-03-07	19.720	19.980	19.670	19.930	13.784	57,000
2012-03-06	20.360	20.500	20.150	20.440	13.726	319,400
2012-03-05	21.360	21.480	21.090	21.230	14.257	103,400
2012-03-02	21.490	21.610	21.320	21.580	14.492	211,300
2012-03-01	21.650	21.770	21.500	21.720	14.586	161,000
2012-02-29	21.360	21.550	21.010	21.380	14.358	198,600
2012-02-28	21.510	21.540	21.010	21.280	14.291	194,300
2012-02-27	21.420	21.660	21.290	21.530	14.458	131,000
2012-02-24	21.690	21.880	21.560	21.690	14.566	574,300
2012-02-23	21.080	21.480	20.980	21.450	14.405	151,300
2012-02-22	21.230	21.270	20.990	21.020	14.116	120,200
2012-02-21	21.310	21.400	21.100	21.220	14.250	432,500
2012-02-17	21.060	21.200	20.940	21.150	14.203	171,500
2012-02-16	19.980	20.300	19.880	20.280	13.619	719,400
2012-02-15	20.190	20.200	19.800	19.850	13.330	64,500
2012-02-14	19.760	20.080	19.670	20.030	13.451	173,600
2012-02-13	20.250	20.340	20.040	20.250	13.599	104,700
2012-02-10	20.150	20.240	19.980	20.050	13.465	129,200
2012-02-09	20.970	21.000	20.480	20.750	13.935	155,300
2012-02-08	20.610	20.690	20.300	20.540	13.794	136,000
2012-02-07	20.460	20.970	20.260	20.880	14.022	126,200
2012-02-06	20.460	20.600	20.400	20.560	13.807	87,600
2012-02-03	20.290	20.890	20.280	20.750	13.935	157,900
2012-02-02	20.220	20.410	20.160	20.220	13.579	79,900
2012-02-01	20.170	20.500	20.140	20.280	13.619	160,400
2012-01-31	19.840	19.980	19.600	19.930	13.384	335,300
2012-01-30	19.560	19.870	19.460	19.750	13.263	291,000
2012-01-27	19.980	20.350	19.940	20.250	13.599	749,300
2012-01-26	20.710	20.870	20.410	20.630	13.854	343,700
2012-01-25	19.990	20.410	19.840	20.330	13.653	1,122,300
2012-01-24	20.200	20.310	20.120	20.200	13.565	213,100
2012-01-23	20.860	20.980	20.390	20.480	13.753	536,800
2012-01-20	20.800	20.890	20.640	20.890	14.029	110,200
2012-01-19	20.380	20.850	20.330	20.750	13.935	152,700
2012-01-18	19.480	19.890	19.450	19.890	13.357	687,200
2012-01-17	19.340	19.550	19.290	19.460	13.068	712,200
2012-01-13	18.910	19.030	18.580	19.000	12.759	113,000
2012-01-12	19.460	19.490	19.080	19.380	13.015	124,900
2012-01-11	19.320	19.410	19.000	19.220	12.907	141,500
2012-01-10	19.450	19.790	19.370	19.480	13.082	205,200

← NewerPage 62 of 79 · 4,734 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.