Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	17.310	17.670	17.260	17.670	11.362	1,064,000
2010-10-28	17.410	17.850	17.360	17.730	11.400	487,700
2010-10-27	17.190	17.380	16.800	17.170	11.040	945,400
2010-10-26	17.240	17.470	17.190	17.330	11.143	737,400
2010-10-25	17.630	17.730	17.550	17.560	11.291	756,800
2010-10-22	17.790	17.830	17.440	17.520	11.265	170,200
2010-10-21	17.200	17.900	17.200	17.490	11.246	524,000
2010-10-20	16.630	16.880	16.590	16.780	10.790	109,200
2010-10-19	16.330	16.570	16.260	16.420	10.558	392,600
2010-10-18	16.640	16.740	16.600	16.690	10.732	108,300
2010-10-15	17.070	17.110	16.800	16.860	10.841	115,400
2010-10-14	17.150	17.210	16.930	17.090	10.989	207,400
2010-10-13	17.140	17.350	17.110	17.200	11.060	262,300
2010-10-12	17.180	17.190	16.690	16.850	10.835	2,150,600
2010-10-11	17.550	17.660	17.390	17.450	11.220	72,700
2010-10-08	17.510	17.650	17.400	17.550	11.285	54,200
2010-10-07	17.750	17.760	17.400	17.470	11.233	81,000
2010-10-06	17.690	18.080	17.650	17.980	11.561	144,300
2010-10-05	17.120	17.460	17.040	17.320	11.137	129,200
2010-10-04	16.740	16.880	16.580	16.630	10.693	101,000
2010-10-01	16.840	16.910	16.570	16.730	10.757	126,400
2010-09-30	16.940	17.130	16.520	16.640	10.700	185,600
2010-09-29	16.810	16.930	16.610	16.710	10.745	144,600
2010-09-28	17.040	17.210	16.750	17.110	11.002	163,500
2010-09-27	17.190	17.270	16.950	17.100	10.995	147,200
2010-09-24	16.940	17.430	16.940	17.390	11.182	86,100
2010-09-23	16.680	17.240	16.550	16.890	10.860	101,100
2010-09-22	17.570	17.690	17.240	17.390	11.182	79,400
2010-09-21	17.320	17.550	17.160	17.490	11.246	155,800
2010-09-20	16.740	17.100	16.720	17.020	10.944	159,000
2010-09-17	16.760	16.820	16.450	16.740	10.764	134,800
2010-09-16	17.280	17.280	16.990	17.070	10.976	78,100
2010-09-15	17.130	17.210	17.000	17.190	11.053	63,900
2010-09-14	17.390	17.550	17.230	17.440	11.214	96,900
2010-09-13	17.340	17.470	17.270	17.440	11.214	248,900
2010-09-10	16.670	17.420	16.590	17.230	11.079	641,200
2010-09-09	16.850	16.890	16.550	16.780	10.790	207,500
2010-09-08	16.700	16.930	16.590	16.650	10.706	159,600
2010-09-07	17.400	17.490	16.930	16.970	10.912	241,000
2010-09-03	17.280	17.510	17.080	17.350	11.156	208,000
2010-09-02	16.620	16.820	16.500	16.700	10.738	252,500
2010-09-01	16.170	16.480	16.150	16.260	10.455	239,300
2010-08-31	15.500	15.910	15.470	15.670	9.925	171,600
2010-08-30	15.650	15.650	15.300	15.330	9.709	231,200
2010-08-27	15.540	15.820	15.320	15.800	10.007	274,200
2010-08-26	15.370	15.570	15.360	15.420	9.766	215,000
2010-08-25	15.190	15.570	15.090	15.500	9.817	792,600
2010-08-24	14.980	15.300	14.760	15.250	9.659	872,300
2010-08-23	18.310	18.430	17.920	18.030	11.419	136,500
2010-08-20	18.090	18.150	17.780	18.100	11.464	175,100
2010-08-19	18.910	18.990	18.320	18.470	11.698	236,600
2010-08-18	19.820	19.860	19.430	19.620	12.426	204,700
2010-08-17	19.550	19.770	19.490	19.640	12.439	359,600
2010-08-16	19.090	19.340	19.010	19.150	12.129	110,600
2010-08-13	19.220	19.520	19.150	19.170	12.141	146,600
2010-08-12	19.590	19.720	19.420	19.490	12.344	187,700
2010-08-11	20.650	20.650	20.210	20.220	12.806	139,500
2010-08-10	21.600	21.810	21.320	21.750	13.775	107,200
2010-08-09	21.820	22.120	21.710	21.910	13.877	45,900
2010-08-06	21.650	21.840	21.330	21.690	13.737	75,300

← NewerPage 68 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.