CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
111.25
-1.28 (-1.14%)
At close: Sep 17, 2025, 4:00 PM EDT
111.25
0.00 (0.00%)
After-hours: Sep 17, 2025, 7:00 PM EDT
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 112.74 | 114.04 | 110.68 | 111.25 | 111.25 | -1.14% | 2,877,257 |
| Sep 16, 2025 | 114.05 | 114.05 | 112.08 | 112.53 | 112.53 | -0.63% | 3,132,112 |
| Sep 15, 2025 | 113.79 | 114.47 | 112.95 | 113.24 | 113.24 | -0.13% | 2,777,043 |
| Sep 12, 2025 | 113.96 | 114.83 | 113.38 | 113.39 | 113.39 | -0.94% | 2,974,055 |
| Sep 11, 2025 | 112.14 | 114.55 | 111.64 | 114.47 | 114.47 | 2.89% | 4,090,924 |
| Sep 10, 2025 | 111.08 | 111.76 | 110.69 | 111.26 | 111.26 | 0.49% | 3,674,985 |
| Sep 9, 2025 | 112.32 | 112.32 | 110.54 | 110.72 | 110.72 | -1.20% | 2,738,458 |
| Sep 8, 2025 | 111.45 | 113.06 | 109.39 | 112.06 | 112.06 | -0.27% | 3,899,448 |
| Sep 5, 2025 | 112.14 | 112.78 | 110.70 | 112.36 | 112.36 | 0.67% | 3,599,700 |
| Sep 4, 2025 | 111.76 | 112.08 | 110.32 | 111.61 | 111.61 | -0.27% | 3,427,375 |
| Sep 3, 2025 | 111.67 | 111.99 | 110.42 | 111.91 | 111.91 | 0.57% | 2,368,436 |
| Sep 2, 2025 | 109.19 | 111.45 | 108.86 | 111.28 | 111.28 | -1.48% | 4,067,070 |
| Aug 29, 2025 | 113.22 | 113.32 | 111.67 | 112.95 | 112.95 | -0.21% | 3,532,134 |
| Aug 28, 2025 | 113.36 | 113.70 | 112.38 | 113.19 | 113.19 | -0.04% | 5,214,831 |
| Aug 27, 2025 | 113.76 | 114.27 | 113.24 | 113.24 | 113.24 | -0.90% | 4,026,248 |
| Aug 26, 2025 | 111.64 | 114.40 | 111.47 | 114.27 | 114.27 | 1.49% | 5,092,030 |
| Aug 25, 2025 | 113.30 | 113.63 | 112.54 | 112.59 | 112.59 | -0.65% | 3,881,851 |
| Aug 22, 2025 | 110.69 | 113.57 | 110.57 | 113.33 | 113.33 | 2.36% | 2,965,955 |
| Aug 21, 2025 | 109.79 | 111.15 | 109.69 | 110.72 | 110.36 | -0.05% | 1,901,025 |
| Aug 20, 2025 | 111.65 | 112.31 | 109.80 | 110.77 | 110.41 | -1.49% | 4,046,227 |
| Aug 19, 2025 | 112.10 | 113.43 | 111.82 | 112.44 | 112.07 | 0.82% | 4,342,183 |
| Aug 18, 2025 | 110.99 | 111.71 | 110.11 | 111.53 | 111.17 | 0.62% | 6,303,223 |
| Aug 15, 2025 | 112.38 | 112.41 | 110.73 | 110.84 | 110.48 | -0.81% | 2,780,213 |
| Aug 14, 2025 | 112.89 | 113.13 | 111.47 | 111.75 | 111.39 | -1.67% | 2,892,051 |
| Aug 13, 2025 | 112.97 | 113.95 | 111.60 | 113.65 | 113.28 | 1.45% | 5,807,702 |
| Aug 12, 2025 | 108.26 | 112.19 | 107.88 | 112.03 | 111.67 | 4.29% | 7,540,956 |
| Aug 11, 2025 | 108.35 | 108.76 | 106.43 | 107.42 | 107.07 | -1.72% | 4,483,631 |
| Aug 8, 2025 | 107.00 | 109.99 | 106.91 | 109.30 | 108.94 | 2.23% | 7,683,873 |
| Aug 7, 2025 | 106.13 | 107.20 | 104.50 | 106.92 | 106.57 | 9.55% | 9,760,806 |
| Aug 6, 2025 | 97.55 | 98.51 | 97.00 | 97.60 | 97.28 | -0.36% | 4,679,879 |
| Aug 5, 2025 | 97.72 | 98.08 | 95.90 | 97.95 | 97.63 | -0.27% | 3,508,795 |
| Aug 4, 2025 | 96.00 | 98.64 | 95.78 | 98.22 | 97.90 | 3.13% | 3,814,035 |
| Aug 1, 2025 | 94.29 | 95.78 | 93.58 | 95.24 | 94.93 | -0.22% | 2,876,252 |
| Jul 31, 2025 | 95.33 | 96.11 | 94.50 | 95.45 | 95.14 | -1.11% | 3,998,935 |
| Jul 30, 2025 | 97.54 | 98.02 | 96.11 | 96.52 | 96.21 | -0.74% | 3,093,664 |
| Jul 29, 2025 | 100.17 | 100.17 | 97.23 | 97.24 | 96.92 | -1.32% | 3,034,023 |
| Jul 28, 2025 | 100.02 | 100.02 | 98.18 | 98.54 | 98.22 | -1.52% | 5,037,189 |
| Jul 25, 2025 | 96.77 | 100.23 | 96.77 | 100.06 | 99.73 | 2.97% | 8,790,514 |
| Jul 24, 2025 | 95.85 | 97.35 | 95.61 | 97.17 | 96.85 | 0.35% | 3,068,943 |
| Jul 23, 2025 | 96.30 | 97.03 | 95.86 | 96.83 | 96.52 | 1.35% | 3,373,702 |
| Jul 22, 2025 | 93.80 | 95.86 | 93.71 | 95.54 | 95.23 | 1.37% | 2,703,067 |
| Jul 21, 2025 | 94.25 | 94.95 | 93.89 | 94.25 | 93.94 | 0.20% | 3,526,571 |
| Jul 18, 2025 | 93.40 | 94.07 | 92.66 | 94.06 | 93.75 | 1.21% | 3,778,517 |
| Jul 17, 2025 | 92.72 | 93.22 | 91.26 | 92.94 | 92.64 | 0.06% | 4,261,361 |
| Jul 16, 2025 | 94.18 | 94.25 | 91.22 | 92.88 | 92.58 | -1.39% | 5,764,484 |
| Jul 15, 2025 | 96.94 | 96.95 | 94.02 | 94.19 | 93.88 | -0.69% | 3,616,836 |
| Jul 14, 2025 | 94.43 | 94.96 | 94.01 | 94.84 | 94.53 | -0.42% | 2,203,210 |
| Jul 11, 2025 | 95.45 | 95.54 | 94.65 | 95.24 | 94.93 | -0.68% | 2,318,304 |
| Jul 10, 2025 | 96.08 | 96.56 | 95.61 | 95.89 | 95.58 | -0.60% | 3,676,061 |
| Jul 9, 2025 | 95.66 | 96.54 | 94.44 | 96.47 | 96.16 | 1.92% | 3,264,630 |