CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	104.54	105.96	103.36	104.42	104.42	3.93%	5,938,822
Mar 20, 2026	102.06	102.22	99.36	100.47	100.47	-0.54%	9,594,214
Mar 19, 2026	99.03	101.49	99.03	101.02	101.02	-0.87%	5,802,527
Mar 18, 2026	104.05	104.50	101.74	101.91	101.91	-2.88%	4,617,596
Mar 17, 2026	104.51	105.50	103.88	104.93	104.93	1.85%	5,503,032
Mar 16, 2026	101.32	103.16	101.10	103.02	103.02	3.21%	7,760,386
Mar 13, 2026	99.23	101.50	99.10	99.82	99.82	0.09%	6,055,661
Mar 12, 2026	102.19	102.45	99.32	99.73	99.73	-4.11%	6,191,684
Mar 11, 2026	106.04	106.10	103.36	104.00	104.00	-2.15%	4,212,026
Mar 10, 2026	106.59	107.98	105.38	106.28	106.28	-0.17%	6,317,418
Mar 9, 2026	102.98	106.55	101.88	106.46	106.46	0.05%	8,136,290
Mar 6, 2026	108.00	108.17	105.17	106.41	106.41	-4.22%	5,918,637
Mar 5, 2026	111.92	114.17	109.95	111.10	110.71	-1.91%	5,133,427
Mar 4, 2026	114.34	114.69	112.39	113.26	112.86	-0.26%	5,139,876
Mar 3, 2026	113.57	114.40	111.45	113.55	113.15	-3.54%	8,383,415
Mar 2, 2026	116.83	118.58	115.56	117.72	117.31	-1.88%	5,597,108
Feb 27, 2026	118.65	120.44	116.57	119.98	119.56	-0.96%	7,275,424
Feb 26, 2026	118.96	121.21	118.48	121.14	120.71	0.82%	5,001,824
Feb 25, 2026	123.02	124.27	119.94	120.16	119.74	-2.04%	5,090,612
Feb 24, 2026	121.49	122.85	119.88	122.66	122.23	0.96%	4,558,947
Feb 23, 2026	122.47	123.91	120.01	121.49	121.06	-2.06%	5,018,673
Feb 20, 2026	125.09	126.65	123.56	124.04	123.60	-1.16%	4,671,251
Feb 19, 2026	121.65	126.30	121.27	125.49	125.05	0.59%	6,011,949
Feb 18, 2026	123.48	124.92	121.64	124.75	124.31	2.24%	5,666,396
Feb 17, 2026	122.49	124.04	120.29	122.02	121.59	-3.14%	6,778,952
Feb 13, 2026	121.95	126.30	121.71	125.97	125.53	2.54%	4,190,966
Feb 12, 2026	126.07	127.06	120.64	122.85	122.42	-3.90%	6,885,478
Feb 11, 2026	129.74	129.85	127.21	127.83	127.38	-1.02%	3,494,125
Feb 10, 2026	126.82	129.29	126.05	129.15	128.70	1.82%	4,918,848
Feb 9, 2026	126.50	127.62	126.15	126.84	126.39	-0.23%	3,088,735
Feb 6, 2026	123.89	127.46	123.33	127.13	126.68	4.40%	3,244,294
Feb 5, 2026	121.44	123.26	121.20	121.77	121.34	-0.97%	3,832,146
Feb 4, 2026	122.01	123.72	121.11	122.96	122.53	0.78%	5,023,494
Feb 3, 2026	124.55	128.21	121.00	122.01	121.58	-2.08%	6,505,126
Feb 2, 2026	122.75	124.89	121.75	124.60	124.16	1.79%	3,037,411
Jan 30, 2026	122.21	123.30	121.52	122.41	121.98	-1.03%	4,783,267
Jan 29, 2026	123.96	124.61	121.34	123.68	123.25	1.00%	5,504,775
Jan 28, 2026	121.98	122.83	121.41	122.46	122.03	-0.99%	3,422,715
Jan 27, 2026	123.61	124.51	122.88	123.68	123.25	0.76%	2,760,128
Jan 26, 2026	123.56	124.15	122.39	122.75	122.32	-0.07%	3,087,283
Jan 23, 2026	122.58	123.67	121.37	122.84	122.41	-1.33%	3,062,405
Jan 22, 2026	122.85	124.68	122.08	124.49	124.05	2.88%	4,606,289
Jan 21, 2026	121.66	121.74	118.61	121.00	120.58	0.12%	6,193,717
Jan 20, 2026	119.82	121.66	119.66	120.86	120.44	-1.72%	3,652,357
Jan 16, 2026	122.29	123.34	121.78	122.97	122.54	0.33%	4,356,448
Jan 15, 2026	123.54	124.60	122.44	122.56	122.13	0.55%	4,762,578
Jan 14, 2026	127.32	127.54	121.32	121.89	121.46	-4.31%	7,843,794
Jan 13, 2026	127.88	130.70	125.88	127.38	126.93	-3.04%	5,623,519
Jan 12, 2026	130.34	131.50	130.12	131.38	130.92	-	3,305,517
Jan 9, 2026	125.51	131.55	125.33	131.38	130.92	5.40%	5,649,773