Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	18.100	18.390	18.030	18.100	12.155	118,700
2011-10-11	17.350	17.570	17.160	17.460	11.725	144,100
2011-10-10	17.790	18.260	17.670	17.980	12.074	232,000
2011-10-07	17.500	17.540	16.680	16.940	11.376	171,400
2011-10-06	16.720	17.390	16.600	17.120	11.497	226,000
2011-10-05	15.740	16.260	15.580	16.230	10.899	183,600
2011-10-04	15.030	15.830	14.830	15.780	10.597	341,000
2011-10-03	15.480	15.900	15.210	15.210	10.214	412,800
2011-09-30	15.770	16.000	15.470	15.510	10.416	229,900
2011-09-29	16.090	16.260	15.710	15.910	10.684	150,200
2011-09-28	15.860	16.050	15.390	15.430	10.362	137,500
2011-09-27	15.870	16.040	15.540	15.700	10.543	158,600
2011-09-26	14.890	15.270	14.560	15.260	10.248	153,900
2011-09-23	14.240	14.820	14.170	14.750	9.905	262,100
2011-09-22	14.300	14.680	14.200	14.380	9.657	289,500
2011-09-21	15.830	15.930	15.110	15.170	10.187	186,800
2011-09-20	15.960	16.250	15.800	15.850	10.644	207,500
2011-09-19	15.890	15.940	15.610	15.800	10.611	206,600
2011-09-16	16.360	16.460	16.130	16.250	10.913	771,400
2011-09-15	16.440	16.450	15.930	16.230	10.899	227,200
2011-09-14	15.300	15.760	15.080	15.570	10.456	216,000
2011-09-13	14.650	14.950	14.560	14.910	10.013	366,900
2011-09-12	14.790	15.020	14.440	14.970	10.053	612,100
2011-09-09	15.740	15.910	15.240	15.420	10.355	539,700
2011-09-08	16.730	17.000	16.610	16.680	11.201	131,000
2011-09-07	16.900	17.210	16.820	17.160	11.524	227,300
2011-09-06	15.810	16.530	15.720	16.380	11.000	350,700
2011-09-02	17.230	17.240	16.640	16.770	11.262	101,500
2011-09-01	18.050	18.410	17.800	17.850	11.987	118,600
2011-08-31	18.090	18.330	17.860	18.000	12.088	177,600
2011-08-30	17.270	17.560	17.090	17.480	11.739	262,400
2011-08-29	16.870	17.550	16.870	17.440	11.712	136,400
2011-08-26	16.360	16.880	16.260	16.820	11.295	148,200
2011-08-25	17.250	17.440	16.600	16.730	11.235	233,600
2011-08-24	16.600	17.080	16.600	17.020	11.430	71,000
2011-08-23	16.310	17.040	16.140	16.970	11.217	193,100
2011-08-22	16.740	16.960	16.240	16.430	10.860	1,168,000
2011-08-19	16.310	16.830	16.130	16.180	10.695	324,000
2011-08-18	16.940	17.040	16.460	16.750	11.072	226,800
2011-08-17	18.160	18.480	18.000	18.090	11.957	206,400
2011-08-16	17.900	18.100	17.730	18.020	11.911	113,900
2011-08-15	17.870	18.190	17.790	18.030	11.918	140,300
2011-08-12	17.340	17.590	17.050	17.440	11.528	162,600
2011-08-11	16.040	17.430	15.890	17.190	11.362	792,100
2011-08-10	17.410	17.410	16.500	16.630	10.992	643,100
2011-08-09	17.950	18.740	17.500	18.640	12.321	1,164,800
2011-08-08	17.260	17.530	16.580	17.440	11.528	663,000
2011-08-05	18.270	18.340	17.200	17.850	11.799	276,100
2011-08-04	17.840	17.870	17.150	17.260	11.409	297,400
2011-08-03	18.530	18.630	18.060	18.480	12.215	257,300
2011-08-02	18.290	18.560	18.010	18.050	11.931	235,500
2011-08-01	19.610	19.660	18.500	18.790	12.420	355,500
2011-07-29	19.580	20.040	19.470	19.830	13.107	76,200
2011-07-28	19.620	19.850	19.460	19.490	12.883	68,600
2011-07-27	20.170	20.170	19.780	19.810	13.094	106,300
2011-07-26	20.550	20.610	20.380	20.480	13.537	51,600
2011-07-25	20.600	20.840	20.540	20.670	13.663	62,600
2011-07-22	21.270	21.320	20.770	20.930	13.834	259,900
2011-07-21	20.500	20.900	20.400	20.710	13.689	124,500
2011-07-20	20.210	20.390	20.030	20.240	13.378	113,400

← NewerPage 64 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.