CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2023	49.70	49.70	49.70	49.70	49.70	-0.26%	255
Sep 18, 2023	51.26	51.64	49.83	49.83	49.83	-5.37%	8,372
Sep 15, 2023	51.88	53.02	51.88	52.66	52.66	2.05%	549
Sep 14, 2023	50.18	51.60	49.77	51.60	51.60	4.26%	181
Sep 13, 2023	49.49	49.49	49.49	49.49	49.49	-1.38%	396
Sep 12, 2023	50.56	50.56	50.18	50.18	50.18	-1.38%	998
Sep 11, 2023	50.88	50.88	50.88	50.88	50.88	-0.93%	136
Sep 8, 2023	51.16	51.36	51.16	51.36	51.36	0.82%	30
Sep 7, 2023	50.94	50.94	50.94	50.94	50.94	-0.04%	360
Sep 6, 2023	52.04	52.04	50.96	50.96	50.96	-3.70%	1,230
Sep 5, 2023	52.50	52.92	52.50	52.92	52.92	-1.96%	3,483
Sep 4, 2023	53.98	53.98	53.98	53.98	53.98	1.09%	2,336
Sep 1, 2023	53.32	53.40	53.32	53.40	53.40	0.26%	105
Aug 31, 2023	52.38	53.26	52.38	53.26	53.26	1.33%	335
Aug 30, 2023	52.88	52.88	52.56	52.56	52.56	-0.72%	2,916
Aug 29, 2023	53.34	53.34	52.94	52.94	52.94	0.27%	330
Aug 28, 2023	52.86	52.86	52.80	52.80	52.80	-0.49%	1,467
Aug 25, 2023	52.50	53.06	52.50	53.06	53.06	-0.34%	548
Aug 24, 2023	53.24	53.24	53.24	53.24	53.24	2.54%	3,585
Aug 23, 2023	51.92	51.92	51.92	51.92	51.92	-0.65%	140
Aug 22, 2023	52.00	52.26	52.00	52.26	52.26	0.97%	400
Aug 21, 2023	51.70	51.76	51.70	51.76	51.76	0.66%	256
Aug 18, 2023	51.42	51.42	51.42	51.42	51.42	-1.87%	140
Aug 17, 2023	52.54	52.96	52.40	52.40	52.40	-	530
Aug 16, 2023	52.40	52.40	52.40	52.40	52.40	-0.34%	69
Aug 15, 2023	53.20	53.20	52.42	52.58	52.58	-1.35%	664
Aug 14, 2023	52.18	53.44	52.18	53.30	53.30	0.64%	1,106
Aug 11, 2023	53.00	53.00	52.44	52.96	52.96	-1.89%	2,779
Aug 10, 2023	53.48	53.98	53.48	53.98	53.98	0.33%	350
Aug 9, 2023	53.80	53.80	53.80	53.80	53.80	-0.19%	202
Aug 8, 2023	54.10	54.10	53.68	53.90	53.90	-0.96%	748
Aug 7, 2023	54.20	54.42	54.20	54.42	54.42	0.67%	3,690
Aug 4, 2023	54.06	54.06	54.06	54.06	54.06	0.11%	567
Aug 3, 2023	53.52	54.00	53.52	54.00	54.00	0.93%	325
Aug 2, 2023	53.92	53.92	53.50	53.50	53.50	-1.40%	398
Aug 1, 2023	54.00	54.26	53.88	54.26	54.26	0.04%	1,279
Jul 31, 2023	54.04	54.24	54.04	54.24	54.24	0.74%	6,341
Jul 28, 2023	54.26	54.26	53.84	53.84	53.84	-1.97%	2,130
Jul 27, 2023	53.52	54.92	53.52	54.92	54.92	2.08%	4,646
Jul 26, 2023	53.80	53.80	53.80	53.80	53.80	-	122
Jul 25, 2023	53.26	53.80	53.26	53.80	53.80	1.01%	2,442
Jul 24, 2023	53.26	53.26	53.26	53.26	53.26	-0.86%	330
Jul 21, 2023	53.68	53.82	53.00	53.72	53.72	2.40%	9,414
Jul 20, 2023	51.98	52.46	51.98	52.46	52.46	1.86%	1,340
Jul 19, 2023	51.50	51.50	51.50	51.50	51.50	1.06%	647
Jul 18, 2023	50.46	50.96	50.46	50.96	50.96	0.28%	400
Jul 17, 2023	50.82	50.82	50.82	50.82	50.82	-0.24%	428
Jul 14, 2023	50.62	50.94	50.62	50.94	50.94	0.51%	2,830
Jul 13, 2023	50.68	50.68	50.68	50.68	50.68	1.12%	514
Jul 12, 2023	50.30	50.30	50.12	50.12	50.12	2.12%	309