Crh Public Ltd Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	21.610	21.900	21.530	21.820	13.820	49,800
2010-08-04	21.540	21.770	21.460	21.740	13.769	75,300
2010-08-03	22.110	22.150	21.640	21.930	13.889	78,100
2010-08-02	21.750	22.160	21.650	22.090	13.991	109,000
2010-07-30	20.930	21.230	20.840	21.030	13.319	152,600
2010-07-29	21.710	21.900	21.140	21.440	13.579	99,400
2010-07-28	21.420	21.510	21.100	21.150	13.395	60,700
2010-07-27	21.900	21.950	21.390	21.630	13.699	78,800
2010-07-26	21.450	21.730	21.270	21.730	13.763	118,300
2010-07-23	21.140	21.460	21.020	21.400	13.554	45,000
2010-07-22	20.650	21.420	20.650	21.400	13.554	227,800
2010-07-21	20.300	20.440	19.880	20.050	12.699	123,000
2010-07-20	19.750	20.420	19.660	20.390	12.914	125,700
2010-07-19	20.220	20.560	20.210	20.450	12.952	151,400
2010-07-16	20.610	20.650	20.010	20.200	12.794	152,600
2010-07-15	21.130	21.270	20.810	21.260	13.465	83,600
2010-07-14	20.900	21.220	20.750	21.060	13.338	98,700
2010-07-13	20.970	21.280	20.920	21.220	13.440	104,300
2010-07-12	20.030	20.400	19.960	20.320	12.870	86,600
2010-07-09	19.910	20.100	19.720	20.000	12.667	132,300
2010-07-08	20.110	20.320	19.900	20.320	12.870	271,400
2010-07-07	20.040	20.630	19.920	20.500	12.984	528,300
2010-07-06	21.730	21.830	21.400	21.460	13.592	176,900
2010-07-02	21.370	21.420	21.020	21.230	13.446	119,900
2010-07-01	20.990	21.040	20.520	20.750	13.142	103,900
2010-06-30	20.960	21.270	20.790	20.900	13.237	133,000
2010-06-29	21.390	21.480	20.820	20.920	13.250	169,600
2010-06-28	22.160	22.490	21.990	22.160	14.035	91,700
2010-06-25	21.830	22.340	21.690	22.150	14.029	74,100
2010-06-24	22.680	22.810	22.220	22.460	14.225	109,700
2010-06-23	23.120	23.140	22.420	22.760	14.415	163,500
2010-06-22	23.650	23.890	23.220	23.310	14.764	256,100
2010-06-21	24.360	24.380	23.540	23.700	15.011	101,600
2010-06-18	24.020	24.290	23.650	23.860	15.112	87,300
2010-06-17	24.350	24.370	23.820	24.170	15.308	150,900
2010-06-16	23.580	24.050	23.580	23.900	15.137	74,200
2010-06-15	23.760	24.000	23.540	23.970	15.182	93,400
2010-06-14	23.610	23.730	23.010	23.150	14.662	63,600
2010-06-11	22.800	23.230	22.670	23.020	14.580	202,600
2010-06-10	23.210	23.480	22.990	23.300	14.757	333,100
2010-06-09	22.500	22.720	21.880	21.970	13.915	121,100
2010-06-08	21.620	21.870	21.230	21.870	13.851	121,400
2010-06-07	22.040	22.130	21.370	21.390	13.547	74,300
2010-06-04	22.650	22.740	21.680	21.860	13.845	97,400
2010-06-03	23.700	23.890	23.050	23.300	14.757	126,000
2010-06-02	22.520	23.330	22.430	23.320	14.770	121,300
2010-06-01	22.400	23.120	22.330	22.340	14.149	126,100
2010-05-28	23.320	23.320	22.180	22.660	14.352	118,900
2010-05-27	22.760	23.670	22.660	23.660	14.985	164,500
2010-05-26	22.190	22.440	21.760	21.890	13.864	352,700
2010-05-25	21.000	21.950	20.900	21.880	13.858	206,000
2010-05-24	22.180	22.460	22.100	22.170	14.041	96,300
2010-05-21	21.810	22.690	21.690	22.630	14.333	153,000
2010-05-20	22.330	22.480	21.580	22.070	13.978	547,200
2010-05-19	22.490	23.130	22.330	23.050	14.599	153,900
2010-05-18	23.910	24.010	23.080	23.180	14.681	123,900
2010-05-17	23.270	23.400	22.560	23.250	14.726	249,000
2010-05-14	23.970	23.970	22.950	23.280	14.745	257,300
2010-05-13	24.910	25.180	24.610	24.650	15.612	118,200
2010-05-12	25.250	25.600	25.180	25.420	16.100	156,800

← NewerPage 69 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.