CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	113.30	113.63	112.54	112.59	112.59	-0.65%	3,881,851
Aug 22, 2025	110.69	113.57	110.57	113.33	113.33	2.36%	2,965,955
Aug 21, 2025	109.79	111.15	109.69	110.72	110.36	-0.05%	1,901,025
Aug 20, 2025	111.65	112.31	109.80	110.77	110.41	-1.49%	4,046,227
Aug 19, 2025	112.10	113.43	111.82	112.44	112.07	0.82%	4,342,183
Aug 18, 2025	110.99	111.71	110.11	111.53	111.17	0.62%	6,303,223
Aug 15, 2025	112.38	112.41	110.73	110.84	110.48	-0.81%	2,780,213
Aug 14, 2025	112.89	113.13	111.47	111.75	111.39	-1.67%	2,892,051
Aug 13, 2025	112.97	113.95	111.60	113.65	113.28	1.45%	5,807,702
Aug 12, 2025	108.26	112.19	107.88	112.03	111.67	4.29%	7,540,956
Aug 11, 2025	108.35	108.76	106.43	107.42	107.07	-1.72%	4,483,631
Aug 8, 2025	107.00	109.99	106.91	109.30	108.94	2.23%	7,683,873
Aug 7, 2025	106.13	107.20	104.50	106.92	106.57	9.55%	9,760,806
Aug 6, 2025	97.55	98.51	97.00	97.60	97.28	-0.36%	4,679,879
Aug 5, 2025	97.72	98.08	95.90	97.95	97.63	-0.27%	3,508,795
Aug 4, 2025	96.00	98.64	95.78	98.22	97.90	3.13%	3,814,035
Aug 1, 2025	94.29	95.78	93.58	95.24	94.93	-0.22%	2,876,252
Jul 31, 2025	95.33	96.11	94.50	95.45	95.14	-1.11%	3,998,935
Jul 30, 2025	97.54	98.02	96.11	96.52	96.21	-0.74%	3,093,664
Jul 29, 2025	100.17	100.17	97.23	97.24	96.92	-1.32%	3,034,023
Jul 28, 2025	100.02	100.02	98.18	98.54	98.22	-1.52%	5,037,189
Jul 25, 2025	96.77	100.23	96.77	100.06	99.73	2.97%	8,790,514
Jul 24, 2025	95.85	97.35	95.61	97.17	96.85	0.35%	3,068,943
Jul 23, 2025	96.30	97.03	95.86	96.83	96.52	1.35%	3,373,702
Jul 22, 2025	93.80	95.86	93.71	95.54	95.23	1.37%	2,703,067
Jul 21, 2025	94.25	94.95	93.89	94.25	93.94	0.20%	3,526,571
Jul 18, 2025	93.40	94.07	92.66	94.06	93.75	1.21%	3,778,517
Jul 17, 2025	92.72	93.22	91.26	92.94	92.64	0.06%	4,261,361
Jul 16, 2025	94.18	94.25	91.22	92.88	92.58	-1.39%	5,764,484
Jul 15, 2025	96.94	96.95	94.02	94.19	93.88	-0.69%	3,616,836
Jul 14, 2025	94.43	94.96	94.01	94.84	94.53	-0.42%	2,203,210
Jul 11, 2025	95.45	95.54	94.65	95.24	94.93	-0.68%	2,318,304
Jul 10, 2025	96.08	96.56	95.61	95.89	95.58	-0.60%	3,676,061
Jul 9, 2025	95.66	96.54	94.44	96.47	96.16	1.92%	3,264,630
Jul 8, 2025	94.64	95.09	94.01	94.65	94.34	0.33%	2,980,188
Jul 7, 2025	95.09	95.56	93.71	94.34	94.03	-0.63%	2,804,412
Jul 3, 2025	95.00	95.67	94.74	94.94	94.63	0.50%	2,931,812
Jul 2, 2025	94.07	94.53	93.37	94.47	94.16	1.25%	3,432,828
Jul 1, 2025	91.86	94.73	91.43	93.30	93.00	1.63%	4,072,862
Jun 30, 2025	91.54	92.34	91.22	91.80	91.50	0.31%	4,242,323
Jun 27, 2025	90.17	91.97	89.63	91.52	91.22	2.75%	6,725,879
Jun 26, 2025	88.36	89.49	86.97	89.07	88.78	0.45%	5,252,266
Jun 25, 2025	91.15	91.46	88.64	88.67	88.38	-3.11%	3,654,749
Jun 24, 2025	90.99	91.68	90.02	91.52	91.22	1.77%	5,003,823
Jun 23, 2025	87.51	89.93	86.83	89.93	89.64	2.02%	5,250,331
Jun 20, 2025	87.56	88.94	87.40	88.15	87.86	-0.99%	8,114,179
Jun 18, 2025	89.00	90.79	88.92	89.03	88.74	-0.87%	3,825,483
Jun 17, 2025	90.61	90.65	89.58	89.81	89.52	-0.77%	2,589,653
Jun 16, 2025	90.89	91.72	90.19	90.51	90.22	0.52%	3,927,974
Jun 13, 2025	89.84	91.39	89.69	90.04	89.75	-2.78%	2,528,086