Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	20.000	20.150	19.780	19.920	13.167	215,600
2011-07-18	19.490	19.500	19.100	19.240	12.717	223,800
2011-07-15	19.610	19.750	19.490	19.580	12.942	160,500
2011-07-14	19.990	20.010	19.450	19.580	12.942	677,900
2011-07-13	19.740	20.030	19.540	19.750	13.054	156,300
2011-07-12	19.270	19.610	19.160	19.340	12.783	342,200
2011-07-11	19.860	20.030	19.560	19.880	13.140	285,300
2011-07-08	20.590	20.700	20.390	20.620	13.630	149,600
2011-07-07	21.580	21.720	21.530	21.630	14.297	92,100
2011-07-06	21.450	21.490	21.210	21.320	14.092	257,300
2011-07-05	22.040	22.050	21.720	21.820	14.423	102,200
2011-07-01	22.500	22.810	22.400	22.560	14.912	141,500
2011-06-30	21.920	22.640	21.910	22.520	14.885	373,700
2011-06-29	21.490	21.620	21.290	21.620	14.290	118,400
2011-06-28	20.670	20.900	20.650	20.880	13.801	232,500
2011-06-27	20.280	20.590	20.230	20.390	13.477	226,100
2011-06-24	20.500	20.500	20.080	20.270	13.398	97,000
2011-06-23	20.390	20.500	19.880	20.490	13.544	852,300
2011-06-22	21.240	21.410	21.050	21.080	13.934	97,200
2011-06-21	21.200	21.500	21.170	21.500	14.211	87,400
2011-06-20	20.630	20.880	20.630	20.740	13.709	53,100
2011-06-17	21.080	21.130	20.640	20.840	13.775	101,800
2011-06-16	20.230	20.690	20.230	20.460	13.524	103,200
2011-06-15	20.510	20.640	20.120	20.220	13.365	179,100
2011-06-14	21.090	21.380	21.060	21.280	14.066	115,300
2011-06-13	20.670	20.940	20.510	20.550	13.583	152,000
2011-06-10	21.010	21.040	20.290	20.370	13.464	137,500
2011-06-09	21.110	21.420	21.030	21.350	14.112	136,800
2011-06-08	21.200	21.250	20.920	20.980	13.867	143,400
2011-06-07	21.320	21.630	21.270	21.370	14.125	169,100
2011-06-06	21.170	21.270	21.020	21.090	13.940	73,600
2011-06-03	21.210	21.510	21.140	21.320	14.092	110,500
2011-06-02	21.560	21.690	21.250	21.530	14.231	126,100
2011-06-01	22.190	22.200	21.490	21.490	14.205	1,032,900
2011-05-31	22.210	22.230	21.920	22.130	14.628	80,700
2011-05-27	21.720	21.830	21.600	21.770	14.390	75,800
2011-05-26	21.180	21.460	21.080	21.390	14.138	134,800
2011-05-25	21.180	21.610	21.150	21.480	14.198	193,100
2011-05-24	21.600	21.720	21.390	21.510	14.218	122,900
2011-05-23	21.500	21.670	21.340	21.490	14.205	171,000
2011-05-20	22.550	22.550	22.070	22.160	14.647	537,300
2011-05-19	22.660	22.990	22.490	22.990	15.196	115,000
2011-05-18	22.550	22.650	22.440	22.610	14.945	116,800
2011-05-17	22.720	22.930	22.410	22.790	15.064	179,700
2011-05-16	22.580	22.900	22.530	22.700	15.004	173,000
2011-05-13	23.220	23.270	22.690	22.930	15.156	144,300
2011-05-12	23.230	23.540	22.980	23.390	15.460	161,000
2011-05-11	24.040	24.050	23.430	23.570	15.579	122,400
2011-05-10	23.980	24.390	23.940	24.320	16.075	116,200
2011-05-09	23.810	23.850	23.540	23.790	15.725	131,000
2011-05-06	24.100	24.310	23.770	23.770	15.712	263,800
2011-05-05	23.740	23.820	23.320	23.440	15.493	94,600
2011-05-04	24.640	24.660	24.000	24.200	15.996	79,000
2011-05-03	24.870	24.950	24.330	24.530	16.214	81,000
2011-05-02	25.160	25.160	24.520	24.750	16.359	54,000
2011-04-29	24.920	25.030	24.860	24.950	16.492	71,000
2011-04-28	24.720	24.760	24.440	24.580	16.247	95,700
2011-04-27	24.470	24.620	24.260	24.540	16.221	73,400
2011-04-26	24.320	24.440	24.160	24.300	16.062	39,600
2011-04-25	24.190	24.320	24.050	24.230	16.016	86,200

← NewerPage 65 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.