CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
119.94
-1.01 (-0.84%)
At close: Oct 28, 2025, 4:00 PM EDT
118.98
-0.96 (-0.80%)
After-hours: Oct 28, 2025, 5:25 PM EDT

CRH plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025120.87121.47119.68119.94--0.84%4,006,360
Oct 27, 2025121.07121.99119.95120.95120.950.65%3,286,481
Oct 24, 2025119.62120.94119.22120.17120.171.95%2,638,035
Oct 23, 2025116.16118.33116.16117.87117.870.76%2,943,663
Oct 22, 2025118.78119.76116.80116.98116.98-1.07%3,031,239
Oct 21, 2025116.66118.95116.10118.25118.250.70%2,585,254
Oct 20, 2025118.29118.41116.73117.43117.43-0.03%1,664,321
Oct 17, 2025116.37117.73116.05117.46117.460.44%3,266,298
Oct 16, 2025119.02119.27116.88116.94116.94-1.38%2,414,276
Oct 15, 2025120.54121.20117.56118.58118.58-1.28%2,873,484
Oct 14, 2025117.00120.40116.85120.12120.122.19%2,770,370
Oct 13, 2025116.73118.70116.71117.54117.541.30%2,575,642
Oct 10, 2025118.00118.73116.00116.03116.03-1.34%2,096,485
Oct 9, 2025118.56118.81117.04117.61117.61-0.20%2,152,344
Oct 8, 2025117.66118.57116.54117.85117.851.30%2,445,178
Oct 7, 2025118.47118.80115.84116.34116.34-1.52%3,738,824
Oct 6, 2025120.19120.27117.96118.14118.14-1.52%4,908,228
Oct 3, 2025121.14121.24119.42119.96119.96-0.97%3,406,628
Oct 2, 2025119.91121.36119.48121.14121.141.08%4,300,653
Oct 1, 2025119.36121.88119.31119.85119.85-0.04%5,300,587
Sep 30, 2025120.95121.66118.23119.90119.904.63%7,868,588
Sep 29, 2025113.51114.72111.15114.59114.590.81%5,699,129
Sep 26, 2025112.70114.24111.63113.67113.671.69%3,691,378
Sep 25, 2025109.21111.90109.21111.78111.78-0.73%3,537,881
Sep 24, 2025114.03114.56111.89112.60112.60-1.31%4,324,313
Sep 23, 2025114.48116.36113.50114.10114.10-0.54%5,731,258
Sep 22, 2025113.22115.09112.92114.72114.721.44%4,596,435
Sep 19, 2025113.13113.42112.21113.09113.090.56%5,842,229
Sep 18, 2025111.60112.90110.95112.46112.461.09%2,649,063
Sep 17, 2025112.74114.04110.68111.25111.25-1.14%2,877,257
Sep 16, 2025114.05114.05112.08112.53112.53-0.63%3,132,112
Sep 15, 2025113.79114.47112.95113.24113.24-0.13%2,777,043
Sep 12, 2025113.96114.83113.38113.39113.39-0.94%2,974,055
Sep 11, 2025112.14114.55111.64114.47114.472.89%4,090,924
Sep 10, 2025111.08111.76110.69111.26111.260.49%3,674,985
Sep 9, 2025112.32112.32110.54110.72110.72-1.20%2,738,458
Sep 8, 2025111.45113.06109.39112.06112.06-0.27%3,899,448
Sep 5, 2025112.14112.78110.70112.36112.360.67%3,599,700
Sep 4, 2025111.76112.08110.32111.61111.61-0.27%3,427,375
Sep 3, 2025111.67111.99110.42111.91111.910.57%2,368,436
Sep 2, 2025109.19111.45108.86111.28111.28-1.48%4,067,070
Aug 29, 2025113.22113.32111.67112.95112.95-0.21%3,532,134
Aug 28, 2025113.36113.70112.38113.19113.19-0.04%5,214,831
Aug 27, 2025113.76114.27113.24113.24113.24-0.90%4,026,248
Aug 26, 2025111.64114.40111.47114.27114.271.49%5,092,030
Aug 25, 2025113.30113.63112.54112.59112.59-0.65%3,881,851
Aug 22, 2025110.69113.57110.57113.33113.332.36%2,965,955
Aug 21, 2025109.79111.15109.69110.72110.36-0.05%1,901,025
Aug 20, 2025111.65112.31109.80110.77110.41-1.49%4,046,227
Aug 19, 2025112.10113.43111.82112.44112.070.82%4,342,183