Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	24.210	24.240	24.020	24.160	15.969	100,400
2011-04-20	23.260	23.280	23.050	23.200	15.335	51,600
2011-04-19	22.560	22.690	22.400	22.630	14.958	44,500
2011-04-18	22.470	22.630	22.160	22.340	14.766	141,300
2011-04-15	23.510	23.620	23.400	23.460	15.507	141,400
2011-04-14	23.460	23.730	23.460	23.600	15.599	52,700
2011-04-13	24.000	24.060	23.500	23.690	15.659	144,200
2011-04-12	23.330	23.420	23.070	23.270	15.381	84,000
2011-04-11	23.720	23.830	23.170	23.360	15.441	70,900
2011-04-08	24.200	24.200	23.730	23.930	15.817	105,600
2011-04-07	24.070	24.230	23.780	23.930	15.817	645,200
2011-04-06	23.980	24.490	23.930	24.310	16.069	976,000
2011-04-05	23.260	23.820	23.240	23.720	15.679	662,600
2011-04-04	23.850	23.860	23.460	23.580	15.586	81,900
2011-04-01	23.380	23.620	23.140	23.440	15.493	135,500
2011-03-31	23.250	23.250	23.040	23.220	15.348	51,600
2011-03-30	23.590	23.610	23.330	23.480	15.520	106,600
2011-03-29	23.410	23.510	23.310	23.420	15.480	54,700
2011-03-28	23.660	23.870	23.600	23.600	15.599	114,200
2011-03-25	23.330	23.390	23.110	23.150	15.302	122,300
2011-03-24	22.680	23.040	22.570	23.000	15.203	191,800
2011-03-23	22.220	22.320	22.010	22.170	14.654	209,200
2011-03-22	22.500	22.520	21.860	22.060	14.581	242,000
2011-03-21	22.040	22.390	21.890	22.320	14.753	220,600
2011-03-18	21.780	22.070	21.630	21.850	14.443	168,900
2011-03-17	20.720	21.560	20.490	21.350	14.112	206,000
2011-03-16	20.600	20.820	19.880	19.940	13.180	250,900
2011-03-15	20.370	20.890	20.360	20.810	13.755	212,000
2011-03-14	21.370	21.380	21.140	21.290	14.072	59,900
2011-03-11	20.930	21.380	20.930	21.280	14.066	72,900
2011-03-10	21.200	21.370	20.990	21.100	13.947	141,300
2011-03-09	21.750	21.820	21.540	21.690	14.337	110,800
2011-03-08	21.980	22.600	21.800	22.380	14.390	222,400
2011-03-07	22.340	22.440	22.240	22.380	14.390	569,200
2011-03-04	22.660	22.660	22.160	22.370	14.384	112,900
2011-03-03	22.480	22.610	22.270	22.610	14.538	172,600
2011-03-02	21.980	22.370	21.930	22.000	14.146	159,400
2011-03-01	22.860	22.950	22.200	22.240	14.300	190,200
2011-02-28	23.050	23.300	22.900	23.070	14.834	111,200
2011-02-25	22.770	22.820	22.490	22.760	14.635	156,100
2011-02-24	22.410	22.490	21.900	22.130	14.230	569,900
2011-02-23	22.330	22.630	22.000	22.090	14.204	209,900
2011-02-22	22.740	22.870	22.090	22.140	14.236	257,300
2011-02-18	23.010	23.490	22.850	23.350	15.014	165,800
2011-02-17	22.240	22.680	22.230	22.540	14.493	156,200
2011-02-16	22.430	22.680	22.370	22.600	14.532	396,200
2011-02-15	22.220	22.350	22.060	22.120	14.223	145,500
2011-02-14	22.500	22.700	22.160	22.390	14.397	304,600
2011-02-11	22.450	22.890	22.450	22.800	14.660	246,900
2011-02-10	22.160	22.670	22.080	22.530	14.487	427,000
2011-02-09	22.530	22.880	22.470	22.620	14.545	206,500
2011-02-08	22.720	22.990	22.620	22.730	14.615	110,300
2011-02-07	22.350	22.490	22.330	22.400	14.403	130,900
2011-02-04	22.450	22.620	22.180	22.560	14.506	192,400
2011-02-03	21.650	22.390	21.340	22.190	14.268	317,000
2011-02-02	21.980	22.160	21.810	21.900	14.082	94,900
2011-02-01	21.870	22.240	21.790	22.170	14.255	180,400
2011-01-31	21.560	21.810	21.270	21.810	14.024	388,700
2011-01-28	22.040	22.160	20.840	20.850	13.407	1,204,300
2011-01-27	22.270	22.500	22.130	22.160	14.249	335,600

← NewerPage 66 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.