CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
88.14
-4.00 (-4.34%)
At close: Mar 28, 2025, 4:00 PM
86.50
-1.64 (-1.86%)
After-hours: Mar 28, 2025, 7:55 PM EDT
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 91.06 | 91.29 | 87.55 | 88.14 | 88.14 | -4.34% | 11,039,957 |
| Mar 27, 2025 | 94.00 | 94.03 | 91.83 | 92.14 | 92.14 | -2.58% | 10,479,849 |
| Mar 26, 2025 | 97.89 | 98.61 | 94.58 | 94.58 | 94.58 | -4.09% | 6,411,579 |
| Mar 25, 2025 | 97.93 | 98.77 | 96.99 | 98.61 | 98.61 | 0.49% | 15,666,183 |
| Mar 24, 2025 | 96.48 | 98.26 | 96.06 | 98.13 | 98.13 | 3.68% | 18,722,762 |
| Mar 21, 2025 | 95.84 | 96.30 | 92.85 | 94.65 | 94.65 | -3.01% | 37,706,913 |
| Mar 20, 2025 | 97.98 | 99.91 | 96.88 | 97.59 | 97.59 | -1.18% | 16,960,611 |
| Mar 19, 2025 | 96.18 | 99.83 | 95.97 | 98.76 | 98.76 | 2.73% | 17,809,587 |
| Mar 18, 2025 | 96.80 | 96.91 | 95.26 | 96.14 | 96.14 | -1.22% | 6,615,217 |
| Mar 17, 2025 | 96.13 | 98.01 | 96.13 | 97.33 | 97.33 | 0.32% | 6,379,999 |
| Mar 14, 2025 | 95.71 | 97.10 | 94.90 | 97.02 | 97.02 | 2.56% | 5,822,443 |
| Mar 13, 2025 | 97.65 | 98.22 | 94.45 | 94.60 | 94.24 | -3.84% | 5,306,779 |
| Mar 12, 2025 | 96.22 | 98.90 | 96.20 | 98.38 | 98.01 | 3.96% | 7,469,051 |
| Mar 11, 2025 | 93.91 | 96.60 | 92.17 | 94.63 | 94.27 | 0.92% | 13,232,679 |
| Mar 10, 2025 | 92.40 | 94.57 | 91.90 | 93.77 | 93.41 | -3.84% | 12,571,365 |
| Mar 7, 2025 | 98.55 | 98.70 | 94.15 | 97.51 | 97.14 | -1.29% | 10,136,726 |
| Mar 6, 2025 | 101.71 | 102.37 | 98.38 | 98.78 | 98.41 | -3.85% | 6,180,450 |
| Mar 5, 2025 | 98.82 | 103.34 | 98.11 | 102.74 | 102.35 | 6.68% | 11,656,643 |
| Mar 4, 2025 | 97.02 | 98.72 | 92.71 | 96.31 | 95.94 | -3.66% | 11,164,374 |
| Mar 3, 2025 | 103.95 | 104.25 | 99.44 | 99.97 | 99.59 | -2.49% | 4,258,655 |
| Feb 28, 2025 | 101.46 | 102.93 | 99.82 | 102.52 | 102.13 | 1.00% | 7,507,319 |
| Feb 27, 2025 | 100.45 | 104.19 | 99.68 | 101.50 | 101.11 | -0.81% | 9,052,461 |
| Feb 26, 2025 | 101.63 | 103.60 | 101.50 | 102.33 | 101.94 | 2.03% | 5,701,193 |
| Feb 25, 2025 | 101.68 | 101.68 | 98.91 | 100.29 | 99.91 | -0.07% | 6,144,044 |
| Feb 24, 2025 | 99.46 | 101.07 | 98.64 | 100.36 | 99.98 | 0.02% | 4,643,799 |
| Feb 21, 2025 | 104.28 | 104.28 | 99.78 | 100.34 | 99.96 | -2.18% | 7,263,438 |
| Feb 20, 2025 | 105.80 | 105.94 | 101.55 | 102.58 | 102.19 | -3.32% | 6,120,613 |
| Feb 19, 2025 | 106.84 | 108.00 | 105.26 | 106.10 | 105.70 | -3.99% | 6,098,799 |
| Feb 18, 2025 | 110.95 | 110.97 | 108.55 | 110.51 | 110.09 | 2.04% | 7,741,794 |
| Feb 14, 2025 | 107.89 | 108.39 | 107.06 | 108.30 | 107.89 | 1.69% | 5,721,367 |
| Feb 13, 2025 | 104.60 | 106.71 | 104.55 | 106.50 | 106.10 | 2.19% | 6,261,355 |
| Feb 12, 2025 | 99.81 | 104.70 | 99.30 | 104.22 | 103.82 | 1.20% | 8,596,351 |
| Feb 11, 2025 | 101.63 | 103.10 | 101.31 | 102.98 | 102.59 | 0.89% | 3,503,834 |
| Feb 10, 2025 | 103.08 | 103.33 | 101.66 | 102.07 | 101.68 | -1.23% | 3,072,585 |
| Feb 7, 2025 | 104.70 | 105.09 | 103.07 | 103.34 | 102.95 | -1.76% | 4,706,278 |
| Feb 6, 2025 | 102.67 | 105.58 | 102.41 | 105.19 | 104.79 | 3.98% | 8,346,171 |
| Feb 5, 2025 | 99.23 | 101.36 | 98.61 | 101.16 | 100.78 | 2.59% | 3,292,692 |
| Feb 4, 2025 | 98.64 | 99.37 | 97.95 | 98.61 | 98.24 | 1.30% | 2,347,866 |
| Feb 3, 2025 | 98.00 | 98.32 | 96.14 | 97.34 | 96.97 | -1.71% | 2,910,446 |
| Jan 31, 2025 | 100.27 | 100.59 | 99.00 | 99.03 | 98.65 | -0.76% | 7,057,149 |
| Jan 30, 2025 | 99.02 | 100.28 | 98.68 | 99.79 | 99.41 | 0.71% | 2,420,161 |
| Jan 29, 2025 | 99.10 | 100.21 | 98.66 | 99.09 | 98.71 | 0.58% | 2,955,115 |
| Jan 28, 2025 | 98.66 | 98.95 | 97.67 | 98.52 | 98.15 | -0.51% | 3,104,526 |
| Jan 27, 2025 | 98.89 | 99.77 | 98.03 | 99.03 | 98.65 | -2.20% | 2,775,930 |
| Jan 24, 2025 | 101.51 | 102.20 | 100.86 | 101.26 | 100.88 | 0.74% | 2,640,454 |
| Jan 23, 2025 | 101.07 | 101.44 | 100.32 | 100.52 | 100.14 | 0.19% | 1,877,704 |
| Jan 22, 2025 | 99.35 | 100.97 | 99.08 | 100.33 | 99.95 | 1.05% | 3,129,868 |
| Jan 21, 2025 | 99.99 | 100.12 | 98.00 | 99.29 | 98.91 | 1.58% | 4,943,007 |
| Jan 17, 2025 | 97.38 | 98.44 | 96.98 | 97.75 | 97.38 | 2.26% | 3,858,332 |
| Jan 16, 2025 | 95.93 | 96.06 | 95.30 | 95.59 | 95.23 | -0.17% | 2,972,155 |