CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
116.34
-1.80 (-1.52%)
At close: Oct 7, 2025, 4:00 PM EDT
116.77
+0.43 (0.37%)
Pre-market: Oct 8, 2025, 4:56 AM EDT
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 118.47 | 118.80 | 115.84 | 116.34 | 116.34 | -1.52% | 3,728,766 |
| Oct 6, 2025 | 120.19 | 120.27 | 117.96 | 118.14 | 118.14 | -1.52% | 4,908,228 |
| Oct 3, 2025 | 121.14 | 121.24 | 119.42 | 119.96 | 119.96 | -0.97% | 3,406,628 |
| Oct 2, 2025 | 119.91 | 121.36 | 119.48 | 121.14 | 121.14 | 1.08% | 4,300,653 |
| Oct 1, 2025 | 119.36 | 121.88 | 119.31 | 119.85 | 119.85 | -0.04% | 5,300,587 |
| Sep 30, 2025 | 120.95 | 121.66 | 118.23 | 119.90 | 119.90 | 4.63% | 7,868,588 |
| Sep 29, 2025 | 113.51 | 114.72 | 111.15 | 114.59 | 114.59 | 0.81% | 5,699,129 |
| Sep 26, 2025 | 112.70 | 114.24 | 111.63 | 113.67 | 113.67 | 1.69% | 3,691,378 |
| Sep 25, 2025 | 109.21 | 111.90 | 109.21 | 111.78 | 111.78 | -0.73% | 3,537,881 |
| Sep 24, 2025 | 114.03 | 114.56 | 111.89 | 112.60 | 112.60 | -1.31% | 4,324,313 |
| Sep 23, 2025 | 114.48 | 116.36 | 113.50 | 114.10 | 114.10 | -0.54% | 5,731,258 |
| Sep 22, 2025 | 113.22 | 115.09 | 112.92 | 114.72 | 114.72 | 1.44% | 4,596,435 |
| Sep 19, 2025 | 113.13 | 113.42 | 112.21 | 113.09 | 113.09 | 0.56% | 5,842,229 |
| Sep 18, 2025 | 111.60 | 112.90 | 110.95 | 112.46 | 112.46 | 1.09% | 2,649,063 |
| 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 |