CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
98.54
+2.25 (2.34%)
May 2, 2025, 4:00 PM EDT - Market closed

CRH plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202597.9399.1297.2398.5198.512.32%4,690,431
May 1, 202596.7997.8296.2496.2896.280.90%4,745,656
Apr 30, 202592.8195.6192.1395.4295.422.10%5,809,764
Apr 29, 202593.0093.7591.3593.4693.460.45%4,159,532
Apr 28, 202592.4593.6892.3593.0493.040.65%6,238,486
Apr 25, 202592.5193.3891.7792.4492.441.19%5,629,792
Apr 24, 202588.1192.0787.5391.3591.354.03%5,149,285
Apr 23, 202588.8690.1787.7187.8187.812.44%6,540,707
Apr 22, 202583.5686.1383.1985.7285.723.64%6,466,080
Apr 21, 202584.3385.1781.6082.7182.71-2.41%2,884,312
Apr 17, 202584.6285.8383.4884.7584.75-0.32%5,452,284
Apr 16, 202585.9586.6384.0285.0285.02-1.08%3,320,004
Apr 15, 202586.4987.0085.5685.9585.950.20%3,067,840
Apr 14, 202586.4687.0185.0585.7885.781.23%4,353,543
Apr 11, 202584.1985.3882.2184.7484.741.78%5,355,852
Apr 10, 202584.1285.4281.3183.2683.26-6.48%7,853,271
Apr 9, 202579.8989.8277.7989.0389.0310.80%10,070,216
Apr 8, 202584.7885.2078.7080.3580.35-1.07%6,082,821
Apr 7, 202578.6684.9176.7581.2281.220.43%8,146,995
Apr 4, 202580.6682.6978.7480.8780.87-6.35%8,909,591
Apr 3, 202584.6587.8484.2386.3586.35-4.72%7,889,753
Apr 2, 202588.3291.3487.8890.6390.632.00%4,605,139
Apr 1, 202587.3688.9686.5588.8588.851.00%5,311,328
Mar 31, 202585.8488.4284.9687.9787.97-0.19%9,364,374
Mar 28, 202591.0691.2987.5588.1488.14-4.34%11,039,957
Mar 27, 202594.0094.0391.8392.1492.14-2.58%10,479,849
Mar 26, 202597.8998.6194.5894.5894.58-4.09%6,411,579
Mar 25, 202597.9398.7796.9998.6198.610.49%15,666,183
Mar 24, 202596.4898.2696.0698.1398.133.68%18,722,762
Mar 21, 202595.8496.3092.8594.6594.65-3.01%37,706,913
Mar 20, 202597.9899.9196.8897.5997.59-1.18%16,960,611
Mar 19, 202596.1899.8395.9798.7698.762.73%17,809,587
Mar 18, 202596.8096.9195.2696.1496.14-1.22%6,615,217
Mar 17, 202596.1398.0196.1397.3397.330.32%6,379,999
Mar 14, 202595.7197.1094.9097.0297.022.56%5,822,443
Mar 13, 202597.6598.2294.4594.6094.24-3.84%5,306,779
Mar 12, 202596.2298.9096.2098.3898.013.96%7,469,051
Mar 11, 202593.9196.6092.1794.6394.270.92%13,232,679
Mar 10, 202592.4094.5791.9093.7793.41-3.84%12,571,365
Mar 7, 202598.5598.7094.1597.5197.14-1.29%10,136,726
Mar 6, 2025101.71102.3798.3898.7898.41-3.85%6,180,450
Mar 5, 202598.82103.3498.11102.74102.356.68%11,656,643
Mar 4, 202597.0298.7292.7196.3195.94-3.66%11,164,374
Mar 3, 2025103.95104.2599.4499.9799.59-2.49%4,258,655
Feb 28, 2025101.46102.9399.82102.52102.131.00%7,507,319
Feb 27, 2025100.45104.1999.68101.50101.11-0.81%9,052,461
Feb 26, 2025101.63103.60101.50102.33101.942.03%5,701,193
Feb 25, 2025101.68101.6898.91100.2999.91-0.07%6,144,044
Feb 24, 202599.46101.0798.64100.3699.980.02%4,643,799
Feb 21, 2025104.28104.2899.78100.3499.96-2.18%7,263,438