CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
94.21
-1.00 (-1.05%)
May 28, 2025, 10:02 AM - Market open
CRH plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 95.12 | 95.70 | 94.56 | 95.21 | 95.21 | 1.19% | 3,933,185 |
| May 23, 2025 | 92.97 | 94.75 | 92.80 | 94.09 | 94.09 | -1.12% | 5,235,921 |
| May 22, 2025 | 94.02 | 95.82 | 93.70 | 95.16 | 94.79 | 0.08% | 3,116,800 |
| May 21, 2025 | 96.06 | 96.79 | 94.98 | 95.08 | 94.71 | -1.70% | 4,773,881 |
| May 20, 2025 | 98.58 | 98.62 | 96.61 | 96.72 | 96.34 | -1.96% | 3,791,990 |
| May 19, 2025 | 97.19 | 98.79 | 96.72 | 98.65 | 98.26 | -0.29% | 4,834,861 |
| May 16, 2025 | 97.60 | 99.08 | 97.44 | 98.94 | 98.55 | 1.13% | 3,180,814 |
| May 15, 2025 | 96.30 | 97.90 | 96.30 | 97.83 | 97.45 | 0.37% | 3,222,609 |
| May 14, 2025 | 99.40 | 99.40 | 97.31 | 97.47 | 97.09 | -0.70% | 3,309,090 |
| May 13, 2025 | 99.70 | 100.41 | 97.98 | 98.16 | 97.78 | -0.58% | 6,100,742 |
| May 12, 2025 | 98.89 | 100.01 | 97.56 | 98.73 | 98.34 | 4.38% | 5,831,614 |
| May 9, 2025 | 94.42 | 94.86 | 93.76 | 94.59 | 94.22 | 0.69% | 3,783,524 |
| May 8, 2025 | 93.00 | 95.14 | 92.44 | 93.94 | 93.57 | 2.31% | 4,921,281 |
| May 7, 2025 | 94.53 | 94.63 | 91.42 | 91.82 | 91.46 | -2.27% | 8,987,156 |
| May 6, 2025 | 94.38 | 95.62 | 93.79 | 93.95 | 93.58 | -4.38% | 8,254,272 |
| May 5, 2025 | 97.71 | 98.67 | 97.15 | 98.25 | 97.87 | -0.26% | 5,744,105 |
| May 2, 2025 | 97.93 | 99.12 | 97.23 | 98.51 | 98.12 | 2.32% | 4,690,437 |
| May 1, 2025 | 96.79 | 97.82 | 96.24 | 96.28 | 95.90 | 0.90% | 4,745,656 |
| Apr 30, 2025 | 92.81 | 95.61 | 92.13 | 95.42 | 95.05 | 2.10% | 5,809,764 |
| Apr 29, 2025 | 93.00 | 93.75 | 91.35 | 93.46 | 93.09 | 0.45% | 4,159,532 |
| Apr 28, 2025 | 92.45 | 93.68 | 92.35 | 93.04 | 92.68 | 0.65% | 6,238,486 |
| Apr 25, 2025 | 92.51 | 93.38 | 91.77 | 92.44 | 92.08 | 1.19% | 5,629,792 |
| Apr 24, 2025 | 88.11 | 92.07 | 87.53 | 91.35 | 90.99 | 4.03% | 5,149,285 |
| Apr 23, 2025 | 88.86 | 90.17 | 87.71 | 87.81 | 87.47 | 2.44% | 6,540,707 |
| Apr 22, 2025 | 83.56 | 86.13 | 83.19 | 85.72 | 85.38 | 3.64% | 6,466,080 |
| Apr 21, 2025 | 84.33 | 85.17 | 81.60 | 82.71 | 82.39 | -2.41% | 2,884,312 |
| Apr 17, 2025 | 84.62 | 85.83 | 83.48 | 84.75 | 84.42 | -0.32% | 5,452,284 |
| Apr 16, 2025 | 85.95 | 86.63 | 84.02 | 85.02 | 84.69 | -1.08% | 3,320,004 |
| Apr 15, 2025 | 86.49 | 87.00 | 85.56 | 85.95 | 85.61 | 0.20% | 3,067,840 |
| Apr 14, 2025 | 86.46 | 87.01 | 85.05 | 85.78 | 85.44 | 1.23% | 4,353,543 |
| Apr 11, 2025 | 84.19 | 85.38 | 82.21 | 84.74 | 84.41 | 1.78% | 5,355,852 |
| Apr 10, 2025 | 84.12 | 85.42 | 81.31 | 83.26 | 82.93 | -6.48% | 7,853,271 |
| Apr 9, 2025 | 79.89 | 89.82 | 77.79 | 89.03 | 88.68 | 10.80% | 10,070,216 |
| Apr 8, 2025 | 84.78 | 85.20 | 78.70 | 80.35 | 80.04 | -1.07% | 6,082,821 |
| Apr 7, 2025 | 78.66 | 84.91 | 76.75 | 81.22 | 80.90 | 0.43% | 8,146,995 |
| Apr 4, 2025 | 80.66 | 82.69 | 78.74 | 80.87 | 80.55 | -6.35% | 8,909,591 |
| Apr 3, 2025 | 84.65 | 87.84 | 84.23 | 86.35 | 86.01 | -4.72% | 7,889,753 |
| Apr 2, 2025 | 88.32 | 91.34 | 87.88 | 90.63 | 90.28 | 2.00% | 4,605,139 |
| Apr 1, 2025 | 87.36 | 88.96 | 86.55 | 88.85 | 88.50 | 1.00% | 5,311,328 |
| Mar 31, 2025 | 85.84 | 88.42 | 84.96 | 87.97 | 87.63 | -0.19% | 9,364,374 |
| Mar 28, 2025 | 91.06 | 91.29 | 87.55 | 88.14 | 87.80 | -4.34% | 11,039,957 |
| Mar 27, 2025 | 94.00 | 94.03 | 91.83 | 92.14 | 91.78 | -2.58% | 10,479,849 |
| Mar 26, 2025 | 97.89 | 98.61 | 94.58 | 94.58 | 94.21 | -4.09% | 6,411,579 |
| Mar 25, 2025 | 97.93 | 98.77 | 96.99 | 98.61 | 98.22 | 0.49% | 15,666,183 |
| Mar 24, 2025 | 96.48 | 98.26 | 96.06 | 98.13 | 97.75 | 3.68% | 18,722,762 |
| Mar 21, 2025 | 95.84 | 96.30 | 92.85 | 94.65 | 94.28 | -3.01% | 37,706,913 |
| Mar 20, 2025 | 97.98 | 99.91 | 96.88 | 97.59 | 97.21 | -1.18% | 16,960,611 |
| Mar 19, 2025 | 96.18 | 99.83 | 95.97 | 98.76 | 98.37 | 2.73% | 17,809,587 |
| Mar 18, 2025 | 96.80 | 96.91 | 95.26 | 96.14 | 95.76 | -1.22% | 6,615,217 |
| Mar 17, 2025 | 96.13 | 98.01 | 96.13 | 97.33 | 96.95 | 0.32% | 6,379,999 |