CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	100.03	100.38	99.34	100.20	100.20	0.41%	2,709,155
Nov 19, 2024	98.47	100.18	98.29	99.79	99.79	0.14%	4,960,218
Nov 18, 2024	97.71	99.92	97.55	99.65	99.65	1.38%	3,124,698
Nov 15, 2024	98.41	99.02	97.64	98.29	98.29	-1.58%	3,120,887
Nov 14, 2024	100.47	100.83	99.40	99.87	99.87	0.70%	4,765,215
Nov 13, 2024	99.93	100.18	99.10	99.18	99.18	-0.97%	2,940,255
Nov 12, 2024	100.71	101.46	99.81	100.15	100.15	-2.08%	3,845,973
Nov 11, 2024	101.40	102.51	101.35	102.28	102.28	1.60%	4,916,006
Nov 8, 2024	100.40	101.58	100.01	100.67	100.67	0.01%	4,966,516
Nov 7, 2024	102.07	102.45	100.61	100.66	100.66	0.70%	6,107,417
Nov 6, 2024	100.50	101.60	99.87	99.96	99.96	3.15%	10,528,324
Nov 5, 2024	94.91	97.06	94.34	96.91	96.91	2.60%	2,487,270
Nov 4, 2024	95.19	95.66	94.19	94.45	94.45	-1.41%	3,337,440
Nov 1, 2024	95.84	96.53	95.35	95.80	95.80	0.39%	2,870,876
Oct 31, 2024	95.31	96.11	94.58	95.43	95.43	-0.55%	3,717,178
Oct 30, 2024	93.40	96.82	93.22	95.96	95.96	1.41%	4,692,232
Oct 29, 2024	93.89	94.67	93.08	94.63	94.63	0.24%	3,261,528
Oct 28, 2024	93.00	94.52	93.00	94.40	94.40	2.18%	5,593,132
Oct 25, 2024	92.78	93.24	92.02	92.39	92.39	0.86%	2,076,458
Oct 24, 2024	91.33	91.77	90.52	91.60	91.60	0.86%	2,217,408
Oct 23, 2024	91.19	91.85	90.16	90.82	90.82	-1.10%	3,385,800
Oct 22, 2024	91.38	92.40	91.01	91.83	91.83	-0.43%	3,170,930
Oct 21, 2024	92.86	93.40	91.97	92.23	92.23	-1.34%	2,275,635
Oct 18, 2024	93.70	93.89	92.55	93.48	93.48	-0.18%	2,257,807
Oct 17, 2024	93.67	93.90	92.82	93.65	93.65	0.86%	2,423,291
Oct 16, 2024	93.02	93.55	92.42	92.85	92.85	-0.13%	3,336,143
Oct 15, 2024	92.78	93.93	92.30	92.97	92.97	0.75%	3,755,168
Oct 14, 2024	91.63	92.67	90.92	92.28	92.28	0.63%	2,634,714
Oct 11, 2024	90.30	91.80	90.12	91.70	91.70	1.33%	3,447,525
Oct 10, 2024	89.65	90.96	89.13	90.50	90.50	0.50%	5,325,253
Oct 9, 2024	88.22	90.25	88.22	90.05	90.05	0.92%	4,013,986
Oct 8, 2024	88.30	89.36	87.84	89.23	89.23	0.56%	3,244,836
Oct 7, 2024	88.25	89.00	87.79	88.73	88.73	-0.43%	2,637,777
Oct 4, 2024	88.30	89.12	87.67	89.11	89.11	0.51%	3,419,265
Oct 3, 2024	88.29	89.02	87.74	88.66	88.66	-0.96%	3,104,282
Oct 2, 2024	89.32	90.31	89.14	89.52	89.52	-1.45%	3,033,805
Oct 1, 2024	91.72	92.01	89.70	90.84	90.84	-2.05%	3,315,174
Sep 30, 2024	91.26	92.83	90.70	92.74	92.74	0.26%	3,367,627
Sep 27, 2024	91.90	93.22	90.89	92.50	92.50	-0.79%	3,862,300
Sep 26, 2024	93.39	94.14	92.81	93.24	93.24	1.46%	3,397,119
Sep 25, 2024	92.46	92.51	91.42	91.90	91.90	0.45%	3,216,980
Sep 24, 2024	91.18	91.95	91.05	91.49	91.49	-0.52%	3,335,598
Sep 23, 2024	92.42	93.03	91.22	91.97	91.97	-0.99%	3,396,796
Sep 20, 2024	92.21	93.07	91.50	92.89	92.89	0.17%	4,795,734
Sep 19, 2024	92.76	92.97	91.58	92.73	92.73	2.99%	4,259,036
Sep 18, 2024	89.86	91.84	89.21	90.04	90.04	0.86%	3,928,187
Sep 17, 2024	89.03	89.79	88.51	89.27	89.27	0.11%	2,729,339
Sep 16, 2024	87.99	89.31	87.68	89.17	89.17	1.92%	3,096,230
Sep 13, 2024	87.35	88.04	87.05	87.49	87.49	0.96%	3,235,387
Sep 12, 2024	85.46	86.88	85.29	86.66	86.66	1.62%	2,600,290
Sep 11, 2024	84.63	85.42	82.63	85.28	85.28	-0.39%	2,770,155
Sep 10, 2024	84.80	85.75	84.19	85.61	85.61	1.55%	3,909,671
Sep 9, 2024	83.87	84.53	82.79	84.30	84.30	-1.21%	6,119,558
Sep 6, 2024	86.32	86.72	84.18	85.33	85.33	1.02%	6,131,565
Sep 5, 2024	84.87	85.09	82.93	84.47	84.47	-0.83%	6,570,466
Sep 4, 2024	87.66	87.81	85.05	85.18	85.18	-3.28%	5,392,049
Sep 3, 2024	89.85	90.74	87.31	88.07	88.07	-2.97%	4,360,055
Aug 30, 2024	88.41	91.02	88.31	90.77	90.77	2.79%	6,967,567
Aug 29, 2024	87.60	88.91	87.40	88.31	88.31	0.67%	2,925,504
Aug 28, 2024	87.21	87.97	87.12	87.72	87.72	-0.45%	2,360,076
Aug 27, 2024	90.09	90.26	87.16	88.12	88.12	-2.14%	4,615,562
Aug 26, 2024	90.30	90.96	89.92	90.05	90.05	-0.14%	3,816,735
Aug 23, 2024	88.55	90.31	88.10	90.18	90.18	2.31%	3,827,730
Aug 22, 2024	87.97	88.80	87.52	88.14	87.80	0.85%	4,310,955
Aug 21, 2024	85.54	87.43	85.52	87.40	87.06	2.47%	3,650,769
Aug 20, 2024	85.31	85.76	84.71	85.29	84.96	0.36%	2,254,325
Aug 19, 2024	84.45	85.45	84.08	84.98	84.65	0.95%	1,989,284
Aug 16, 2024	85.12	85.38	83.49	84.18	83.86	-1.68%	2,976,304
Aug 15, 2024	84.18	85.65	83.30	85.62	85.29	2.72%	4,100,673
Aug 14, 2024	84.20	84.25	82.71	83.35	83.03	-0.12%	5,405,398
Aug 13, 2024	82.21	83.47	81.81	83.45	83.13	1.89%	2,728,001
Aug 12, 2024	82.68	82.99	80.95	81.90	81.58	-0.57%	3,346,613
Aug 9, 2024	82.12	83.32	81.60	82.37	82.05	1.02%	3,948,524
Aug 8, 2024	81.81	82.80	80.68	81.54	81.23	7.16%	6,611,148
Aug 7, 2024	79.52	79.60	75.65	76.09	75.80	-2.95%	6,008,086
Aug 6, 2024	74.47	79.01	74.36	78.40	78.10	1.62%	5,852,100
Aug 5, 2024	74.82	78.40	74.03	77.15	76.85	-2.44%	5,422,675
Aug 2, 2024	78.55	80.21	77.45	79.08	78.77	-3.37%	6,060,094
Aug 1, 2024	85.51	85.79	81.47	81.84	81.52	-4.50%	4,989,197
Jul 31, 2024	84.64	86.43	84.10	85.70	85.37	1.95%	4,396,715
Jul 30, 2024	83.05	84.49	83.04	84.06	83.74	1.77%	4,483,792
Jul 29, 2024	81.68	83.13	81.22	82.60	82.28	1.29%	3,626,098
Jul 26, 2024	80.82	82.10	80.26	81.55	81.24	2.50%	2,793,692
Jul 25, 2024	78.64	81.28	78.13	79.56	79.25	-0.14%	4,876,811
Jul 24, 2024	80.78	81.49	79.59	79.67	79.36	-3.15%	4,044,074
Jul 23, 2024	82.08	82.98	81.80	82.26	81.94	0.38%	3,539,130
Jul 22, 2024	80.63	82.02	80.22	81.95	81.63	2.60%	3,677,403
Jul 19, 2024	79.20	80.20	78.93	79.87	79.56	0.30%	2,952,308
Jul 18, 2024	80.58	81.83	79.13	79.63	79.32	-1.44%	3,805,603
Jul 17, 2024	81.55	82.17	80.78	80.79	80.48	-2.20%	5,226,767
Jul 16, 2024	80.12	82.90	79.94	82.61	82.29	3.81%	4,275,402
Jul 15, 2024	80.05	80.79	79.55	79.58	79.27	0.20%	6,032,211
Jul 12, 2024	79.50	81.18	79.30	79.42	79.11	-0.24%	4,731,066
Jul 11, 2024	78.26	79.88	77.73	79.61	79.30	3.30%	10,777,818
Jul 10, 2024	75.98	77.11	75.48	77.07	76.77	1.55%	4,429,184
Jul 9, 2024	75.46	76.00	74.90	75.89	75.60	2.24%	4,557,067
Jul 8, 2024	74.55	74.90	74.02	74.23	73.94	0.76%	3,568,630
Jul 5, 2024	72.91	73.73	72.32	73.67	73.39	0.44%	3,796,685
Jul 3, 2024	72.85	73.44	72.39	73.35	73.07	1.80%	3,135,592
Jul 2, 2024	71.41	72.20	71.18	72.05	71.77	-1.25%	6,902,233