CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	100.24	101.81	98.76	101.03	101.03	-0.41%	7,435,491
May 20, 2026	99.50	102.03	97.80	101.45	101.45	2.95%	7,472,939
May 19, 2026	102.18	102.98	98.35	98.54	98.54	-4.69%	5,964,586
May 18, 2026	103.56	104.32	102.42	103.39	103.39	0.17%	5,350,690
May 15, 2026	104.92	106.46	101.19	103.21	103.21	-4.11%	5,802,565
May 14, 2026	109.68	109.98	107.57	107.63	107.24	-1.03%	3,648,322
May 13, 2026	109.72	111.52	108.30	108.75	108.36	-2.37%	4,914,857
May 12, 2026	111.34	112.68	110.14	111.39	110.99	-1.05%	5,380,934
May 11, 2026	113.75	114.44	112.05	112.57	112.16	-1.05%	2,950,462
May 8, 2026	113.75	114.00	112.36	113.76	113.35	1.00%	5,744,388
May 7, 2026	116.58	116.99	112.55	112.63	112.22	-1.98%	4,504,290
May 6, 2026	116.21	116.46	114.36	114.91	114.49	2.14%	5,649,529
May 5, 2026	111.87	114.18	111.16	112.50	112.09	1.53%	4,011,103
May 4, 2026	114.15	114.68	110.08	110.80	110.40	-4.03%	4,667,919
May 1, 2026	117.88	118.52	115.44	115.45	115.03	-2.51%	4,004,095
Apr 30, 2026	115.26	119.27	115.03	118.42	117.99	4.39%	8,801,609
Apr 29, 2026	114.96	115.68	113.20	113.44	113.03	-0.87%	4,808,714
Apr 28, 2026	115.68	116.02	113.50	114.44	114.03	-1.91%	4,161,134
Apr 27, 2026	116.72	117.95	115.91	116.67	116.25	-1.13%	3,148,303
Apr 24, 2026	115.87	118.67	114.70	118.00	117.57	0.72%	2,958,138
Apr 23, 2026	115.86	118.05	115.00	117.16	116.74	0.92%	5,605,920
Apr 22, 2026	118.54	118.97	115.52	116.09	115.67	-1.08%	3,368,882
Apr 21, 2026	118.79	119.70	116.73	117.36	116.93	-1.01%	2,495,163
Apr 20, 2026	116.52	118.59	116.01	118.56	118.13	1.29%	2,429,196
Apr 17, 2026	117.48	120.54	116.48	117.05	116.63	2.35%	5,132,442
Apr 16, 2026	114.82	115.96	113.92	114.36	113.95	-1.59%	3,732,281
Apr 15, 2026	117.81	117.81	115.54	116.21	115.79	-1.02%	4,057,989
Apr 14, 2026	117.78	118.60	117.38	117.41	116.98	0.12%	4,881,619
Apr 13, 2026	115.64	117.55	114.39	117.27	116.85	-0.53%	6,451,944
Apr 10, 2026	118.47	119.79	116.29	117.89	117.46	2.07%	6,357,949
Apr 9, 2026	113.40	116.29	113.33	115.50	115.08	1.48%	4,241,794
Apr 8, 2026	112.82	114.58	112.68	113.82	113.41	7.51%	6,296,761
Apr 7, 2026	104.31	106.36	103.85	105.87	105.49	-0.43%	5,884,553
Apr 6, 2026	104.13	106.34	103.97	106.33	105.94	1.62%	1,912,388
Apr 2, 2026	103.30	107.71	103.14	104.63	104.25	-1.48%	4,781,085
Apr 1, 2026	106.21	107.79	105.57	106.20	105.82	1.03%	3,240,458
Mar 31, 2026	103.49	106.35	102.07	105.12	104.74	3.15%	5,755,855
Mar 30, 2026	103.76	103.76	100.90	101.91	101.54	0.17%	5,563,793
Mar 27, 2026	101.81	102.46	100.97	101.74	101.37	-1.41%	4,925,999
Mar 26, 2026	104.77	106.29	103.00	103.20	102.83	-2.69%	4,836,059
Mar 25, 2026	108.48	108.74	105.10	106.05	105.67	-0.44%	4,047,273
Mar 24, 2026	103.02	107.55	102.42	106.52	106.13	2.01%	7,791,862
Mar 23, 2026	104.54	105.96	103.36	104.42	104.04	3.93%	5,957,393
Mar 20, 2026	102.06	102.22	99.36	100.47	100.11	-0.54%	9,817,795
Mar 19, 2026	99.03	101.49	99.03	101.02	100.65	-0.87%	5,809,596
Mar 18, 2026	104.05	104.50	101.74	101.91	101.54	-2.88%	4,778,215
Mar 17, 2026	104.51	105.50	103.88	104.93	104.55	1.85%	5,511,080
Mar 16, 2026	101.32	103.16	101.10	103.02	102.65	3.21%	7,833,424
Mar 13, 2026	99.23	101.50	99.10	99.82	99.46	0.09%	6,096,185
Mar 12, 2026	102.19	102.45	99.32	99.73	99.37	-4.11%	6,274,718