See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.20▼ 1.53%
← CRH stock page

Crh Public Ltd Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2010-05-1125.19025.68025.05025.19015.954112,200
2010-05-1025.77026.24025.35025.84016.366174,100
2010-05-0723.02023.55022.08022.98014.555337,600
2010-05-0624.43024.64022.00023.20014.694423,500
2010-05-0525.25025.65025.08025.37016.068216,700
2010-05-0427.44027.53026.64026.70016.911140,700
2010-05-0328.33028.68028.32028.37017.96871,300
2010-04-3029.06029.31028.20028.59018.108196,800
2010-04-2927.66028.13027.62027.94017.696111,900
2010-04-2827.18027.29026.29026.55016.816139,800
2010-04-2728.43028.60026.95027.02017.113215,400
2010-04-2629.01029.44028.93029.15018.462121,900
2010-04-2328.39029.07028.32028.94018.329158,200
2010-04-2227.18027.83027.04027.75017.576276,000
2010-04-2127.77027.92027.55027.77017.588753,200
2010-04-2026.91026.99026.75026.87017.01865,800
2010-04-1926.43026.76026.35026.72016.92387,500
2010-04-1626.74026.79026.35026.69016.904141,900
2010-04-1525.82026.04025.67025.79016.33469,700
2010-04-1425.83026.08025.76026.07016.51245,200
2010-04-1325.60025.66025.42025.55016.182189,300
2010-04-1225.79026.03025.74025.86016.37953,900
2010-04-0925.09025.92025.07025.77016.322118,000
2010-04-0824.50025.10024.37024.97015.815318,800
2010-04-0725.19025.26024.77024.95015.802104,500
2010-04-0625.37025.64025.31025.53016.17042,800
2010-04-0525.80026.06025.69025.75016.30946,300
2010-04-0125.49025.77025.40025.77016.32263,000
2010-03-3124.90025.11024.81024.89015.76469,300
2010-03-3025.03025.11024.86024.97015.81565,400
2010-03-2924.87025.15024.87025.11015.904129,400
2010-03-2625.19025.44025.10025.36016.06297,600
2010-03-2525.21025.39024.74024.84015.73381,200
2010-03-2425.05025.13024.70024.71015.650115,600
2010-03-2325.58025.82025.45025.80016.34191,700
2010-03-2224.88025.30024.88025.28016.011110,300
2010-03-1925.44025.51025.03025.44016.113154,600
2010-03-1825.51025.59025.14025.59016.208172,500
2010-03-1725.49025.77025.35025.68016.265131,500
2010-03-1624.41024.67024.35024.59015.57488,600
2010-03-1524.44024.46024.17024.33015.41063,500
2010-03-1224.76024.81024.60024.69015.638100,000
2010-03-1124.39024.59024.21024.44015.47979,100
2010-03-1024.24024.45024.11024.20015.327106,900
2010-03-0924.29024.64024.20024.47015.12189,000
2010-03-0824.14024.61024.08024.51015.146259,700
2010-03-0523.46023.96023.33023.96014.806233,700
2010-03-0423.36023.57023.00023.23014.355552,600
2010-03-0323.11023.37022.94023.14014.299306,800
2010-03-0223.30023.30022.92023.00014.213282,800
2010-03-0123.03023.23022.84023.11014.281285,000
2010-02-2623.12023.34022.76023.21014.343194,400
2010-02-2522.95023.47022.78023.37014.442285,100
2010-02-2423.59023.91023.59023.81014.71451,700
2010-02-2324.15024.25023.73023.74014.67087,100
2010-02-2224.32024.51024.18024.31015.02272,700
2010-02-1923.67024.27023.53024.23014.97378,700
2010-02-1824.06024.35024.01024.23014.973115,300
2010-02-1724.02024.31023.94024.13014.911138,000
2010-02-1623.00023.74022.95023.61014.590110,600
← NewerPage 70 of 79 · 4,734 trading daysOlder →

Stock splits

DateSplit (new : old)
1998-08-245:1

Dividends

Ex-dateAmount
2026-08-140.3900 USD
2026-05-150.3900 USD
2026-03-060.3900 USD
2025-11-210.3700 USD
2025-08-220.3700 USD
2025-05-230.3700 USD
2025-03-140.3700 USD
2024-11-220.3500 USD
2024-08-230.3500 USD
2024-05-230.3500 USD
2024-03-140.3500 USD
2023-12-141.0800 USD
2023-10-190.2500 USD
2023-03-161.0300 USD
2022-09-080.2400 USD
2022-03-160.9800 USD
2021-09-090.2300 USD
2021-03-180.9300 USD
2020-09-030.2200 USD
2020-03-120.7040 USD
2019-09-050.2220 USD
2019-03-140.5930 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.