CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	92.85	94.46	92.80	93.64	93.64	0.62%	6,739,242
Dec 19, 2024	94.12	95.18	92.86	93.06	93.06	-0.69%	3,404,634
Dec 18, 2024	97.41	97.87	93.70	93.71	93.71	-3.62%	3,291,898
Dec 17, 2024	98.33	98.33	96.80	97.23	97.23	-0.99%	3,281,637
Dec 16, 2024	97.84	98.76	97.76	98.20	98.20	0.29%	2,469,535
Dec 13, 2024	98.97	99.13	97.36	97.92	97.92	-0.64%	2,155,707
Dec 12, 2024	99.04	100.06	98.50	98.55	98.55	-0.07%	3,064,960
Dec 11, 2024	98.75	99.42	98.02	98.62	98.62	-0.22%	3,803,827
Dec 10, 2024	98.53	99.68	97.53	98.84	98.84	-1.25%	4,725,336
Dec 9, 2024	102.02	102.90	99.57	100.09	100.09	-2.83%	7,065,231
Dec 6, 2024	103.02	103.51	102.58	103.00	103.00	0.16%	3,686,342
Dec 5, 2024	103.69	104.23	102.52	102.84	102.84	-0.51%	3,372,587
Dec 4, 2024	102.79	103.40	102.10	103.37	103.37	0.86%	3,463,754
Dec 3, 2024	102.92	103.16	101.54	102.49	102.49	0.03%	2,954,378
Dec 2, 2024	102.35	102.85	101.69	102.46	102.46	0.19%	3,280,825
Nov 29, 2024	102.17	102.92	102.04	102.27	102.27	0.32%	2,656,397
Nov 27, 2024	104.07	104.19	101.76	101.94	101.94	-0.90%	3,462,831
Nov 26, 2024	101.90	103.29	101.65	102.87	102.87	0.07%	5,616,502
Nov 25, 2024	101.51	103.64	101.51	102.80	102.80	1.38%	5,688,871
Nov 22, 2024	100.10	101.57	100.00	101.40	101.40	0.90%	3,325,076
Nov 21, 2024	100.13	101.18	99.76	100.50	100.15	0.30%	2,825,156
Nov 20, 2024	100.03	100.38	99.34	100.20	99.86	0.41%	2,725,649
Nov 19, 2024	98.47	100.18	98.29	99.79	99.45	0.14%	4,960,218
Nov 18, 2024	97.71	99.92	97.55	99.65	99.31	1.38%	3,124,698
Nov 15, 2024	98.41	99.02	97.64	98.29	97.95	-1.58%	3,120,887
Nov 14, 2024	100.47	100.83	99.40	99.87	99.53	0.70%	4,765,215
Nov 13, 2024	99.93	100.18	99.10	99.18	98.84	-0.97%	2,940,255
Nov 12, 2024	100.71	101.46	99.81	100.15	99.81	-2.08%	3,845,973
Nov 11, 2024	101.40	102.51	101.35	102.28	101.93	1.60%	4,916,006
Nov 8, 2024	100.40	101.58	100.01	100.67	100.32	0.01%	4,966,516
Nov 7, 2024	102.07	102.45	100.61	100.66	100.31	0.70%	6,107,417
Nov 6, 2024	100.50	101.60	99.87	99.96	99.62	3.15%	10,528,324
Nov 5, 2024	94.91	97.06	94.34	96.91	96.58	2.60%	2,487,270
Nov 4, 2024	95.19	95.66	94.19	94.45	94.13	-1.41%	3,337,440
Nov 1, 2024	95.84	96.53	95.35	95.80	95.47	0.39%	2,870,876
Oct 31, 2024	95.31	96.11	94.58	95.43	95.10	-0.55%	3,717,178
Oct 30, 2024	93.40	96.82	93.22	95.96	95.63	1.41%	4,692,232
Oct 29, 2024	93.89	94.67	93.08	94.63	94.30	0.24%	3,261,528
Oct 28, 2024	93.00	94.52	93.00	94.40	94.08	2.18%	5,593,132
Oct 25, 2024	92.78	93.24	92.02	92.39	92.07	0.86%	2,076,458
Oct 24, 2024	91.33	91.77	90.52	91.60	91.29	0.86%	2,217,408
Oct 23, 2024	91.19	91.85	90.16	90.82	90.51	-1.10%	3,385,800
Oct 22, 2024	91.38	92.40	91.01	91.83	91.51	-0.43%	3,170,930
Oct 21, 2024	92.86	93.40	91.97	92.23	91.91	-1.34%	2,275,635
Oct 18, 2024	93.70	93.89	92.55	93.48	93.16	-0.18%	2,257,807
Oct 17, 2024	93.67	93.90	92.82	93.65	93.33	0.86%	2,423,291
Oct 16, 2024	93.02	93.55	92.42	92.85	92.53	-0.13%	3,336,143
Oct 15, 2024	92.78	93.93	92.30	92.97	92.65	0.75%	3,755,168
Oct 14, 2024	91.63	92.67	90.92	92.28	91.96	0.63%	2,634,714
Oct 11, 2024	90.30	91.80	90.12	91.70	91.39	1.33%	3,447,525
Oct 10, 2024	89.65	90.96	89.13	90.50	90.19	0.50%	5,325,253
Oct 9, 2024	88.22	90.25	88.22	90.05	89.74	0.92%	4,013,986
Oct 8, 2024	88.30	89.36	87.84	89.23	88.92	0.56%	3,244,836
Oct 7, 2024	88.25	89.00	87.79	88.73	88.43	-0.43%	2,637,777
Oct 4, 2024	88.30	89.12	87.67	89.11	88.80	0.51%	3,419,265
Oct 3, 2024	88.29	89.02	87.74	88.66	88.36	-0.96%	3,104,282
Oct 2, 2024	89.32	90.31	89.14	89.52	89.21	-1.45%	3,033,805
Oct 1, 2024	91.72	92.01	89.70	90.84	90.53	-2.05%	3,315,174
Sep 30, 2024	91.26	92.83	90.70	92.74	92.42	0.26%	3,367,627
Sep 27, 2024	91.90	93.22	90.89	92.50	92.18	-0.79%	3,862,300
Sep 26, 2024	93.39	94.14	92.81	93.24	92.92	1.46%	3,397,119
Sep 25, 2024	92.46	92.51	91.42	91.90	91.58	0.45%	3,216,980
Sep 24, 2024	91.18	91.95	91.05	91.49	91.18	-0.52%	3,335,598
Sep 23, 2024	92.42	93.03	91.22	91.97	91.65	-0.99%	3,396,796
Sep 20, 2024	92.21	93.07	91.50	92.89	92.57	0.17%	4,795,734
Sep 19, 2024	92.76	92.97	91.58	92.73	92.41	2.99%	4,259,036
Sep 18, 2024	89.86	91.84	89.21	90.04	89.73	0.86%	3,928,187
Sep 17, 2024	89.03	89.79	88.51	89.27	88.96	0.11%	2,729,339
Sep 16, 2024	87.99	89.31	87.68	89.17	88.86	1.92%	3,096,230
Sep 13, 2024	87.35	88.04	87.05	87.49	87.19	0.96%	3,235,387
Sep 12, 2024	85.46	86.88	85.29	86.66	86.36	1.62%	2,600,290
Sep 11, 2024	84.63	85.42	82.63	85.28	84.99	-0.39%	2,770,155
Sep 10, 2024	84.80	85.75	84.19	85.61	85.32	1.55%	3,909,671
Sep 9, 2024	83.87	84.53	82.79	84.30	84.01	-1.21%	6,119,558
Sep 6, 2024	86.32	86.72	84.18	85.33	85.04	1.02%	6,131,565
Sep 5, 2024	84.87	85.09	82.93	84.47	84.18	-0.83%	6,570,466
Sep 4, 2024	87.66	87.81	85.05	85.18	84.89	-3.28%	5,392,049
Sep 3, 2024	89.85	90.74	87.31	88.07	87.77	-2.97%	4,360,055
Aug 30, 2024	88.41	91.02	88.31	90.77	90.46	2.79%	6,967,567
Aug 29, 2024	87.60	88.91	87.40	88.31	88.01	0.67%	2,925,504
Aug 28, 2024	87.21	87.97	87.12	87.72	87.42	-0.45%	2,360,076
Aug 27, 2024	90.09	90.26	87.16	88.12	87.82	-2.14%	4,615,562
Aug 26, 2024	90.30	90.96	89.92	90.05	89.74	-0.14%	3,816,735
Aug 23, 2024	88.55	90.31	88.10	90.18	89.87	2.31%	3,827,730
Aug 22, 2024	87.97	88.80	87.52	88.14	87.50	0.85%	4,310,955
Aug 21, 2024	85.54	87.43	85.52	87.40	86.76	2.47%	3,650,769
Aug 20, 2024	85.31	85.76	84.71	85.29	84.67	0.36%	2,254,325
Aug 19, 2024	84.45	85.45	84.08	84.98	84.36	0.95%	1,989,284
Aug 16, 2024	85.12	85.38	83.49	84.18	83.57	-1.68%	2,976,304
Aug 15, 2024	84.18	85.65	83.30	85.62	85.00	2.72%	4,100,673
Aug 14, 2024	84.20	84.25	82.71	83.35	82.74	-0.12%	5,405,398
Aug 13, 2024	82.21	83.47	81.81	83.45	82.84	1.89%	2,728,001
Aug 12, 2024	82.68	82.99	80.95	81.90	81.30	-0.57%	3,346,613
Aug 9, 2024	82.12	83.32	81.60	82.37	81.77	1.02%	3,948,524
Aug 8, 2024	81.81	82.80	80.68	81.54	80.95	7.16%	6,611,148
Aug 7, 2024	79.52	79.60	75.65	76.09	75.54	-2.95%	6,008,086
Aug 6, 2024	74.47	79.01	74.36	78.40	77.83	1.62%	5,852,100
Aug 5, 2024	74.82	78.40	74.03	77.15	76.59	-2.44%	5,422,675
Aug 2, 2024	78.55	80.21	77.45	79.08	78.50	-3.37%	6,060,094
Aug 1, 2024	85.51	85.79	81.47	81.84	81.24	-4.50%	4,989,197