Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	18.860	18.890	18.570	18.760	12.598	142,700
2012-01-06	19.150	19.150	18.670	18.710	12.565	599,500
2012-01-05	19.240	19.620	19.060	19.520	13.109	838,400
2012-01-04	20.020	20.210	19.960	20.090	13.491	69,600
2012-01-03	20.260	20.560	20.110	20.270	13.612	138,100
2011-12-30	19.940	20.000	19.760	19.820	13.310	111,000
2011-12-29	19.040	19.440	19.030	19.390	13.021	73,200
2011-12-28	19.410	19.460	18.860	18.910	12.699	159,300
2011-12-27	19.150	19.620	19.150	19.440	13.055	79,400
2011-12-23	19.330	19.420	19.200	19.350	12.995	55,500
2011-12-22	19.320	19.400	19.220	19.340	12.988	160,300
2011-12-21	19.040	19.060	18.760	18.940	12.719	179,800
2011-12-20	18.570	18.610	18.330	18.450	12.390	102,600
2011-12-19	18.010	18.100	17.840	17.850	11.987	273,300
2011-12-16	17.470	17.930	17.470	17.790	11.947	481,300
2011-12-15	17.720	17.750	17.400	17.490	11.745	174,800
2011-12-14	17.500	17.540	17.100	17.130	11.504	135,100
2011-12-13	18.010	18.180	17.640	17.760	11.927	158,700
2011-12-12	17.680	18.060	17.650	17.940	12.048	362,400
2011-12-09	17.830	18.330	17.770	18.200	12.222	408,700
2011-12-08	18.120	18.240	17.780	17.850	11.987	602,000
2011-12-07	18.660	19.010	18.490	18.950	12.726	250,900
2011-12-06	18.900	19.110	18.790	18.970	12.739	119,700
2011-12-05	19.470	19.580	18.800	19.050	12.793	156,200
2011-12-02	19.280	19.330	18.810	18.880	12.679	77,800
2011-12-01	19.280	19.400	18.770	18.860	12.665	205,600
2011-11-30	18.720	19.410	18.710	19.150	12.860	250,400
2011-11-29	17.890	18.080	17.670	17.790	11.947	210,800
2011-11-28	17.500	17.640	17.330	17.450	11.719	231,200
2011-11-25	16.480	16.780	16.270	16.310	10.953	62,000
2011-11-23	16.930	16.950	16.440	16.550	11.114	254,200
2011-11-22	17.220	17.430	16.970	17.090	11.477	213,200
2011-11-21	17.040	17.090	16.900	17.050	11.450	179,500
2011-11-18	17.490	17.560	17.260	17.400	11.685	86,100
2011-11-17	17.590	17.760	17.250	17.420	11.698	149,100
2011-11-16	17.720	18.140	17.650	17.730	11.907	1,000,200
2011-11-15	17.870	18.120	17.690	17.920	12.034	225,600
2011-11-14	18.550	18.820	18.330	18.510	12.430	181,100
2011-11-11	18.640	18.820	18.540	18.680	12.545	144,400
2011-11-10	18.030	18.330	17.740	18.160	12.195	248,900
2011-11-09	17.700	17.790	17.050	17.300	11.618	435,000
2011-11-08	18.090	18.630	18.030	18.540	12.451	385,100
2011-11-07	17.670	17.830	17.120	17.620	11.833	165,600
2011-11-04	18.040	18.140	17.580	17.850	11.987	207,200
2011-11-03	17.860	18.390	17.410	18.290	12.283	490,900
2011-11-02	17.080	17.200	16.800	17.110	11.490	283,100
2011-11-01	16.860	17.450	16.730	17.010	11.423	580,300
2011-10-31	19.110	19.110	18.380	18.410	12.363	235,800
2011-10-28	19.970	20.100	19.530	19.720	13.243	124,800
2011-10-27	20.320	20.380	19.900	20.220	13.579	349,600
2011-10-26	19.610	19.650	18.960	19.470	13.075	149,000
2011-10-25	19.280	19.410	18.930	19.050	12.793	540,600
2011-10-24	19.000	19.900	18.990	19.850	13.330	247,600
2011-10-21	18.660	18.860	18.310	18.600	12.491	110,800
2011-10-20	18.870	19.040	18.190	18.780	12.612	357,700
2011-10-19	18.470	18.870	18.240	18.340	12.316	139,000
2011-10-18	17.560	18.400	17.330	18.320	12.303	77,200
2011-10-17	17.990	18.030	17.430	17.510	11.759	160,500
2011-10-14	18.390	18.520	17.980	18.130	12.175	109,700
2011-10-13	17.950	18.030	17.600	17.990	12.081	64,800

← NewerPage 63 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.