CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
118.61
-1.07 (-0.89%)
At close: Dec 2, 2025, 4:00 PM EST
115.36
-3.25 (-2.74%)
After-hours: Dec 2, 2025, 7:35 PM EST
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 119.85 | 120.37 | 118.40 | 118.61 | 118.61 | -0.89% | 4,293,957 |
| Dec 1, 2025 | 118.99 | 120.89 | 117.59 | 119.68 | 119.68 | -0.23% | 4,032,521 |
| Nov 28, 2025 | 119.40 | 120.53 | 119.37 | 119.96 | 119.96 | 0.25% | 2,365,968 |
| Nov 26, 2025 | 117.09 | 120.09 | 116.75 | 119.66 | 119.66 | 2.92% | 5,110,491 |
| Nov 25, 2025 | 114.69 | 116.94 | 114.02 | 116.27 | 116.27 | 3.22% | 4,852,192 |
| Nov 24, 2025 | 110.79 | 112.85 | 110.31 | 112.64 | 112.64 | 2.26% | 5,623,487 |
| Nov 21, 2025 | 108.48 | 110.57 | 107.60 | 110.15 | 110.15 | 1.64% | 4,033,282 |
| Nov 20, 2025 | 111.82 | 111.94 | 108.17 | 108.37 | 108.09 | -1.62% | 4,505,593 |
| Nov 19, 2025 | 110.41 | 111.59 | 109.51 | 110.15 | 109.87 | 1.18% | 3,257,412 |
| Nov 18, 2025 | 108.38 | 109.40 | 107.22 | 108.87 | 108.59 | -0.34% | 6,343,423 |
| Nov 17, 2025 | 109.50 | 110.84 | 108.76 | 109.24 | 108.96 | -0.30% | 3,272,257 |
| Nov 14, 2025 | 109.99 | 110.69 | 109.01 | 109.57 | 109.29 | -1.43% | 3,169,466 |
| Nov 13, 2025 | 112.82 | 113.98 | 110.81 | 111.16 | 110.88 | -1.98% | 3,125,365 |
| Nov 12, 2025 | 113.43 | 115.08 | 112.67 | 113.40 | 113.11 | 0.67% | 3,126,914 |
| Nov 11, 2025 | 114.24 | 114.54 | 112.50 | 112.65 | 112.36 | -1.17% | 3,063,801 |
| Nov 10, 2025 | 114.24 | 114.96 | 113.46 | 113.98 | 113.69 | 0.87% | 3,452,011 |
| Nov 7, 2025 | 113.42 | 114.05 | 112.13 | 113.00 | 112.71 | -1.55% | 4,090,537 |
| Nov 6, 2025 | 113.21 | 116.50 | 111.93 | 114.78 | 114.49 | -0.77% | 5,139,145 |
| Nov 5, 2025 | 116.74 | 117.44 | 115.17 | 115.67 | 115.37 | -1.41% | 6,959,829 |
| Nov 4, 2025 | 115.99 | 118.16 | 115.96 | 117.32 | 117.02 | -0.91% | 3,326,427 |
| Nov 3, 2025 | 119.24 | 119.50 | 117.51 | 118.40 | 118.10 | -0.59% | 4,407,279 |
| Oct 31, 2025 | 116.73 | 119.17 | 116.64 | 119.10 | 118.80 | 1.60% | 5,227,592 |
| Oct 30, 2025 | 117.51 | 118.86 | 116.49 | 117.23 | 116.93 | -1.06% | 3,349,974 |
| Oct 29, 2025 | 119.94 | 120.65 | 117.36 | 118.48 | 118.18 | -1.22% | 3,042,544 |
| Oct 28, 2025 | 120.87 | 121.47 | 119.68 | 119.94 | 119.63 | -0.84% | 4,022,759 |
| Oct 27, 2025 | 121.07 | 121.99 | 119.95 | 120.95 | 120.64 | 0.65% | 3,286,481 |
| Oct 24, 2025 | 119.62 | 120.94 | 119.22 | 120.17 | 119.86 | 1.95% | 2,638,035 |
| Oct 23, 2025 | 116.16 | 118.33 | 116.16 | 117.87 | 117.57 | 0.76% | 2,943,663 |
| Oct 22, 2025 | 118.78 | 119.76 | 116.80 | 116.98 | 116.68 | -1.07% | 3,031,239 |
| Oct 21, 2025 | 116.66 | 118.95 | 116.10 | 118.25 | 117.95 | 0.70% | 2,585,254 |
| Oct 20, 2025 | 118.29 | 118.41 | 116.73 | 117.43 | 117.13 | -0.03% | 1,664,321 |
| Oct 17, 2025 | 116.37 | 117.73 | 116.05 | 117.46 | 117.16 | 0.44% | 3,266,298 |
| Oct 16, 2025 | 119.02 | 119.27 | 116.88 | 116.94 | 116.64 | -1.38% | 2,414,276 |
| Oct 15, 2025 | 120.54 | 121.20 | 117.56 | 118.58 | 118.28 | -1.28% | 2,873,484 |
| Oct 14, 2025 | 117.00 | 120.40 | 116.85 | 120.12 | 119.81 | 2.19% | 2,770,370 |
| Oct 13, 2025 | 116.73 | 118.70 | 116.71 | 117.54 | 117.24 | 1.30% | 2,575,642 |
| Oct 10, 2025 | 118.00 | 118.73 | 116.00 | 116.03 | 115.73 | -1.34% | 2,096,485 |
| Oct 9, 2025 | 118.56 | 118.81 | 117.04 | 117.61 | 117.31 | -0.20% | 2,152,344 |
| Oct 8, 2025 | 117.66 | 118.57 | 116.54 | 117.85 | 117.55 | 1.30% | 2,445,178 |
| Oct 7, 2025 | 118.47 | 118.80 | 115.84 | 116.34 | 116.04 | -1.52% | 3,738,824 |
| Oct 6, 2025 | 120.19 | 120.27 | 117.96 | 118.14 | 117.84 | -1.52% | 4,908,228 |
| Oct 3, 2025 | 121.14 | 121.24 | 119.42 | 119.96 | 119.65 | -0.97% | 3,406,628 |
| Oct 2, 2025 | 119.91 | 121.36 | 119.48 | 121.14 | 120.83 | 1.08% | 4,300,653 |
| Oct 1, 2025 | 119.36 | 121.88 | 119.31 | 119.85 | 119.54 | -0.04% | 5,300,587 |
| Sep 30, 2025 | 120.95 | 121.66 | 118.23 | 119.90 | 119.59 | 4.63% | 7,868,588 |
| Sep 29, 2025 | 113.51 | 114.72 | 111.15 | 114.59 | 114.30 | 0.81% | 5,699,129 |
| Sep 26, 2025 | 112.70 | 114.24 | 111.63 | 113.67 | 113.38 | 1.69% | 3,691,378 |
| Sep 25, 2025 | 109.21 | 111.90 | 109.21 | 111.78 | 111.49 | -0.73% | 3,537,881 |
| Sep 24, 2025 | 114.03 | 114.56 | 111.89 | 112.60 | 112.31 | -1.31% | 4,324,313 |
| Sep 23, 2025 | 114.48 | 116.36 | 113.50 | 114.10 | 113.81 | -0.54% | 5,731,258 |