CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
125.40
-0.82 (-0.65%)
Dec 23, 2025, 12:21 PM EST - Market open
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 126.31 | 126.57 | 125.85 | 125.77 | - | -0.36% | 397,240 |
| Dec 22, 2025 | 125.88 | 126.66 | 124.34 | 126.22 | 126.22 | 1.45% | 7,704,618 |
| Dec 19, 2025 | 127.40 | 127.95 | 124.33 | 124.42 | 124.42 | -2.16% | 120,008,148 |
| Dec 18, 2025 | 124.80 | 127.54 | 124.55 | 127.17 | 127.17 | 3.35% | 9,489,508 |
| Dec 17, 2025 | 125.34 | 127.11 | 122.79 | 123.05 | 123.05 | -3.05% | 8,465,238 |
| Dec 16, 2025 | 128.00 | 128.95 | 126.75 | 126.92 | 126.92 | -0.27% | 8,073,073 |
| Dec 15, 2025 | 127.33 | 128.25 | 126.63 | 127.26 | 127.26 | 0.68% | 8,535,588 |
| Dec 12, 2025 | 126.51 | 127.44 | 125.19 | 126.40 | 126.40 | -0.46% | 7,313,921 |
| Dec 11, 2025 | 125.78 | 127.20 | 124.94 | 126.99 | 126.99 | 1.48% | 7,953,910 |
| Dec 10, 2025 | 123.06 | 125.47 | 122.27 | 125.14 | 125.14 | 1.17% | 7,940,116 |
| Dec 9, 2025 | 125.62 | 126.29 | 123.59 | 123.69 | 123.69 | -2.25% | 12,520,219 |
| Dec 8, 2025 | 127.00 | 127.10 | 124.83 | 126.54 | 126.54 | 5.90% | 23,653,396 |
| Dec 5, 2025 | 120.55 | 121.35 | 118.60 | 119.49 | 119.49 | -1.29% | 9,165,211 |
| Dec 4, 2025 | 120.00 | 121.58 | 119.10 | 121.05 | 121.05 | -0.26% | 4,550,712 |
| Dec 3, 2025 | 118.43 | 121.80 | 118.39 | 121.36 | 121.36 | 2.32% | 4,774,532 |
| Dec 2, 2025 | 119.85 | 120.37 | 118.40 | 118.61 | 118.61 | -0.89% | 4,439,398 |
| Dec 1, 2025 | 118.99 | 120.89 | 117.59 | 119.68 | 119.68 | -0.23% | 4,032,530 |
| Nov 28, 2025 | 119.40 | 120.53 | 119.37 | 119.96 | 119.96 | 0.25% | 2,366,305 |
| Nov 26, 2025 | 117.09 | 120.09 | 116.75 | 119.66 | 119.66 | 2.92% | 5,111,360 |
| Nov 25, 2025 | 114.69 | 116.94 | 114.02 | 116.27 | 116.27 | 3.22% | 4,855,893 |
| Nov 24, 2025 | 110.79 | 112.85 | 110.31 | 112.64 | 112.64 | 2.26% | 5,665,789 |
| Nov 21, 2025 | 108.48 | 110.57 | 107.60 | 110.15 | 110.15 | 1.64% | 4,035,626 |
| Nov 20, 2025 | 111.82 | 111.94 | 108.17 | 108.37 | 108.09 | -1.62% | 4,505,593 |
| Nov 19, 2025 | 110.41 | 111.59 | 109.51 | 110.15 | 109.87 | 1.18% | 3,257,412 |
| Nov 18, 2025 | 108.38 | 109.40 | 107.22 | 108.87 | 108.59 | -0.34% | 6,343,423 |
| Nov 17, 2025 | 109.50 | 110.84 | 108.76 | 109.24 | 108.96 | -0.30% | 3,272,257 |
| Nov 14, 2025 | 109.99 | 110.69 | 109.01 | 109.57 | 109.29 | -1.43% | 3,169,466 |
| Nov 13, 2025 | 112.82 | 113.98 | 110.81 | 111.16 | 110.88 | -1.98% | 3,125,365 |
| Nov 12, 2025 | 113.43 | 115.08 | 112.67 | 113.40 | 113.11 | 0.67% | 3,126,914 |
| Nov 11, 2025 | 114.24 | 114.54 | 112.50 | 112.65 | 112.36 | -1.17% | 3,063,801 |
| Nov 10, 2025 | 114.24 | 114.96 | 113.46 | 113.98 | 113.69 | 0.87% | 3,452,011 |
| Nov 7, 2025 | 113.42 | 114.05 | 112.13 | 113.00 | 112.71 | -1.55% | 4,090,537 |
| Nov 6, 2025 | 113.21 | 116.50 | 111.93 | 114.78 | 114.49 | -0.77% | 5,139,145 |
| Nov 5, 2025 | 116.74 | 117.44 | 115.17 | 115.67 | 115.37 | -1.41% | 6,959,829 |
| Nov 4, 2025 | 115.99 | 118.16 | 115.96 | 117.32 | 117.02 | -0.91% | 3,326,427 |
| Nov 3, 2025 | 119.24 | 119.50 | 117.51 | 118.40 | 118.10 | -0.59% | 4,407,279 |
| Oct 31, 2025 | 116.73 | 119.17 | 116.64 | 119.10 | 118.80 | 1.60% | 5,227,592 |
| Oct 30, 2025 | 117.51 | 118.86 | 116.49 | 117.23 | 116.93 | -1.06% | 3,349,974 |
| Oct 29, 2025 | 119.94 | 120.65 | 117.36 | 118.48 | 118.18 | -1.22% | 3,042,544 |
| Oct 28, 2025 | 120.87 | 121.47 | 119.68 | 119.94 | 119.63 | -0.84% | 4,022,759 |
| Oct 27, 2025 | 121.07 | 121.99 | 119.95 | 120.95 | 120.64 | 0.65% | 3,286,481 |
| Oct 24, 2025 | 119.62 | 120.94 | 119.22 | 120.17 | 119.86 | 1.95% | 2,638,035 |
| Oct 23, 2025 | 116.16 | 118.33 | 116.16 | 117.87 | 117.57 | 0.76% | 2,943,663 |
| Oct 22, 2025 | 118.78 | 119.76 | 116.80 | 116.98 | 116.68 | -1.07% | 3,031,239 |
| Oct 21, 2025 | 116.66 | 118.95 | 116.10 | 118.25 | 117.95 | 0.70% | 2,585,254 |
| Oct 20, 2025 | 118.29 | 118.41 | 116.73 | 117.43 | 117.13 | -0.03% | 1,664,321 |
| Oct 17, 2025 | 116.37 | 117.73 | 116.05 | 117.46 | 117.16 | 0.44% | 3,266,298 |
| Oct 16, 2025 | 119.02 | 119.27 | 116.88 | 116.94 | 116.64 | -1.38% | 2,414,276 |
| Oct 15, 2025 | 120.54 | 121.20 | 117.56 | 118.58 | 118.28 | -1.28% | 2,873,484 |
| Oct 14, 2025 | 117.00 | 120.40 | 116.85 | 120.12 | 119.81 | 2.19% | 2,770,370 |