CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
94.21
-1.00 (-1.05%)
May 28, 2025, 10:02 AM - Market open

CRH plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202595.1295.7094.5695.2195.211.19%3,933,185
May 23, 202592.9794.7592.8094.0994.09-1.12%5,235,921
May 22, 202594.0295.8293.7095.1694.790.08%3,116,800
May 21, 202596.0696.7994.9895.0894.71-1.70%4,773,881
May 20, 202598.5898.6296.6196.7296.34-1.96%3,791,990
May 19, 202597.1998.7996.7298.6598.26-0.29%4,834,861
May 16, 202597.6099.0897.4498.9498.551.13%3,180,814
May 15, 202596.3097.9096.3097.8397.450.37%3,222,609
May 14, 202599.4099.4097.3197.4797.09-0.70%3,309,090
May 13, 202599.70100.4197.9898.1697.78-0.58%6,100,742
May 12, 202598.89100.0197.5698.7398.344.38%5,831,614
May 9, 202594.4294.8693.7694.5994.220.69%3,783,524
May 8, 202593.0095.1492.4493.9493.572.31%4,921,281
May 7, 202594.5394.6391.4291.8291.46-2.27%8,987,156
May 6, 202594.3895.6293.7993.9593.58-4.38%8,254,272
May 5, 202597.7198.6797.1598.2597.87-0.26%5,744,105
May 2, 202597.9399.1297.2398.5198.122.32%4,690,437
May 1, 202596.7997.8296.2496.2895.900.90%4,745,656
Apr 30, 202592.8195.6192.1395.4295.052.10%5,809,764
Apr 29, 202593.0093.7591.3593.4693.090.45%4,159,532
Apr 28, 202592.4593.6892.3593.0492.680.65%6,238,486
Apr 25, 202592.5193.3891.7792.4492.081.19%5,629,792
Apr 24, 202588.1192.0787.5391.3590.994.03%5,149,285
Apr 23, 202588.8690.1787.7187.8187.472.44%6,540,707
Apr 22, 202583.5686.1383.1985.7285.383.64%6,466,080
Apr 21, 202584.3385.1781.6082.7182.39-2.41%2,884,312
Apr 17, 202584.6285.8383.4884.7584.42-0.32%5,452,284
Apr 16, 202585.9586.6384.0285.0284.69-1.08%3,320,004
Apr 15, 202586.4987.0085.5685.9585.610.20%3,067,840
Apr 14, 202586.4687.0185.0585.7885.441.23%4,353,543
Apr 11, 202584.1985.3882.2184.7484.411.78%5,355,852
Apr 10, 202584.1285.4281.3183.2682.93-6.48%7,853,271
Apr 9, 202579.8989.8277.7989.0388.6810.80%10,070,216
Apr 8, 202584.7885.2078.7080.3580.04-1.07%6,082,821
Apr 7, 202578.6684.9176.7581.2280.900.43%8,146,995
Apr 4, 202580.6682.6978.7480.8780.55-6.35%8,909,591
Apr 3, 202584.6587.8484.2386.3586.01-4.72%7,889,753
Apr 2, 202588.3291.3487.8890.6390.282.00%4,605,139
Apr 1, 202587.3688.9686.5588.8588.501.00%5,311,328
Mar 31, 202585.8488.4284.9687.9787.63-0.19%9,364,374
Mar 28, 202591.0691.2987.5588.1487.80-4.34%11,039,957
Mar 27, 202594.0094.0391.8392.1491.78-2.58%10,479,849
Mar 26, 202597.8998.6194.5894.5894.21-4.09%6,411,579
Mar 25, 202597.9398.7796.9998.6198.220.49%15,666,183
Mar 24, 202596.4898.2696.0698.1397.753.68%18,722,762
Mar 21, 202595.8496.3092.8594.6594.28-3.01%37,706,913
Mar 20, 202597.9899.9196.8897.5997.21-1.18%16,960,611
Mar 19, 202596.1899.8395.9798.7698.372.73%17,809,587
Mar 18, 202596.8096.9195.2696.1495.76-1.22%6,615,217
Mar 17, 202596.1398.0196.1397.3396.950.32%6,379,999