Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	22.400	22.420	22.030	22.140	14.236	327,800
2011-01-25	21.850	22.160	21.690	22.080	14.197	853,300
2011-01-24	21.190	21.630	21.170	21.490	13.818	557,500
2011-01-21	20.950	21.050	20.690	20.830	13.394	226,100
2011-01-20	20.160	20.620	20.090	20.560	13.220	1,450,900
2011-01-19	20.480	20.540	20.170	20.270	13.034	1,151,700
2011-01-18	20.390	20.540	20.220	20.390	13.111	1,064,300
2011-01-14	20.440	20.720	20.230	20.650	13.278	2,361,900
2011-01-13	19.660	19.840	19.470	19.730	12.686	596,700
2011-01-12	18.940	19.290	18.910	19.180	12.333	223,100
2011-01-11	18.720	18.900	18.610	18.850	12.121	240,900
2011-01-10	18.450	18.970	18.370	18.920	12.166	343,200
2011-01-07	18.690	18.800	18.410	18.580	11.947	197,400
2011-01-06	18.880	18.880	18.680	18.770	12.069	251,500
2011-01-05	19.060	19.220	18.970	19.180	12.333	250,100
2011-01-04	20.670	20.670	20.070	20.240	13.014	152,700
2011-01-03	21.030	21.330	21.030	21.190	13.625	64,200
2010-12-31	20.580	21.010	20.560	20.800	13.374	117,800
2010-12-30	20.540	20.700	20.490	20.640	13.271	66,400
2010-12-29	20.430	20.740	20.360	20.580	13.233	849,800
2010-12-28	20.440	20.500	20.230	20.320	13.066	42,100
2010-12-27	20.350	20.360	20.180	20.340	13.079	62,300
2010-12-23	20.350	20.480	20.270	20.410	13.124	199,000
2010-12-22	20.530	20.670	20.420	20.580	13.233	332,700
2010-12-21	20.620	20.860	20.550	20.710	13.316	141,900
2010-12-20	20.430	20.450	20.110	20.290	13.046	115,900
2010-12-17	20.380	20.390	20.100	20.200	12.989	183,300
2010-12-16	19.910	20.470	19.900	20.410	13.124	132,700
2010-12-15	20.540	20.590	20.100	20.180	12.976	200,800
2010-12-14	20.810	21.030	20.760	20.940	13.464	352,200
2010-12-13	20.050	20.270	20.020	20.190	12.982	482,900
2010-12-10	19.740	19.950	19.640	19.900	12.796	103,600
2010-12-09	19.840	19.960	19.780	19.960	12.834	173,300
2010-12-08	19.730	19.840	19.620	19.840	12.757	170,400
2010-12-07	20.300	20.370	19.750	19.920	12.809	205,900
2010-12-06	19.510	19.600	19.380	19.520	12.551	156,000
2010-12-03	19.490	19.830	19.470	19.820	12.744	242,400
2010-12-02	18.820	19.760	18.710	19.760	12.706	989,500
2010-12-01	18.070	18.190	17.940	18.070	11.619	417,900
2010-11-30	17.260	17.750	17.210	17.540	11.278	428,300
2010-11-29	18.090	18.120	17.700	17.990	11.568	324,200
2010-11-26	18.620	18.760	18.590	18.700	12.024	86,800
2010-11-24	19.100	19.330	19.080	19.230	12.365	214,300
2010-11-23	19.310	19.420	18.990	19.060	12.256	265,700
2010-11-22	20.160	20.250	19.590	19.880	12.783	449,800
2010-11-19	20.330	20.520	19.960	20.170	12.969	655,700
2010-11-18	19.490	20.080	19.470	19.800	12.731	770,900
2010-11-17	18.690	19.020	18.520	18.660	11.998	473,000
2010-11-16	18.820	18.860	17.980	18.050	11.606	2,280,100
2010-11-15	18.590	18.740	18.340	18.460	11.870	1,929,400
2010-11-12	18.190	18.240	17.890	18.170	11.683	828,400
2010-11-11	18.400	18.600	18.250	18.340	11.793	2,685,800
2010-11-10	19.400	19.450	18.550	19.070	12.262	3,900,700
2010-11-09	20.440	20.500	19.710	19.810	12.738	321,000
2010-11-08	19.420	19.720	19.280	19.570	12.583	181,900
2010-11-05	18.990	19.450	18.970	19.220	12.358	177,100
2010-11-04	19.640	19.800	19.460	19.540	12.564	327,500
2010-11-03	19.000	19.000	18.330	18.680	12.011	292,000
2010-11-02	17.430	18.120	17.390	18.020	11.587	288,900
2010-11-01	17.640	17.640	17.440	17.560	11.291	236,300

← NewerPage 67 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.