CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	100.21	101.33	99.04	100.60	100.60	0.12%	4,059,053
Aug 7, 2026	97.53	100.70	97.32	100.48	100.48	2.89%	4,945,000
Aug 6, 2026	99.09	100.33	96.88	97.66	97.66	-2.34%	5,697,017
Aug 5, 2026	99.23	100.90	98.83	100.00	100.00	1.17%	4,123,044
Aug 4, 2026	99.32	99.89	97.70	98.84	98.84	0.25%	4,456,542
Aug 3, 2026	96.45	98.70	95.33	98.59	98.59	3.77%	5,063,124
Jul 31, 2026	95.11	96.28	94.12	95.01	95.01	-1.03%	7,482,941
Jul 30, 2026	102.08	102.25	95.36	96.00	96.00	-3.72%	5,526,546
Jul 29, 2026	102.38	102.89	99.33	99.71	99.71	-3.57%	4,884,896
Jul 28, 2026	103.92	104.28	102.14	103.40	103.40	0.52%	4,199,495
Jul 27, 2026	102.01	103.47	100.82	102.86	102.86	2.99%	4,110,899
Jul 24, 2026	98.85	100.44	97.42	99.87	99.87	1.89%	2,955,801
Jul 23, 2026	99.01	100.11	97.28	98.02	98.02	-2.04%	5,660,870
Jul 22, 2026	100.20	101.37	99.71	100.06	100.06	0.32%	3,185,578
Jul 21, 2026	100.55	101.02	98.39	99.74	99.74	-0.21%	4,094,404
Jul 20, 2026	103.91	104.42	99.56	99.95	99.95	-2.89%	4,080,352
Jul 17, 2026	103.56	105.71	102.63	102.92	102.92	-2.53%	3,046,081
Jul 16, 2026	103.98	105.88	103.58	105.59	105.59	1.57%	2,520,631
Jul 15, 2026	103.42	106.22	102.82	103.96	103.96	0.05%	3,717,285
Jul 14, 2026	104.36	106.00	103.13	103.91	103.91	1.17%	2,801,716
Jul 13, 2026	103.82	105.29	102.11	102.71	102.71	-1.91%	2,214,474
Jul 10, 2026	104.64	106.38	104.03	104.71	104.71	0.34%	1,962,971
Jul 9, 2026	102.68	104.68	102.30	104.36	104.36	1.37%	3,164,988
Jul 8, 2026	102.90	104.34	102.00	102.95	102.95	-3.07%	3,406,568
Jul 7, 2026	107.41	108.11	104.40	106.21	106.21	-1.27%	3,219,030
Jul 6, 2026	108.37	109.21	105.77	107.58	107.58	0.05%	3,754,305
Jul 2, 2026	106.70	108.20	106.01	107.53	107.53	2.22%	3,825,544
Jul 1, 2026	106.41	108.15	105.06	105.19	105.19	-1.69%	3,760,147
Jun 30, 2026	108.80	109.99	106.63	107.00	107.00	-1.72%	3,869,506
Jun 29, 2026	109.64	110.51	107.41	108.87	108.87	-3.07%	4,702,445
Jun 26, 2026	113.28	114.25	110.74	112.32	112.32	-0.65%	6,288,933
Jun 25, 2026	113.29	116.90	112.81	113.05	113.05	0.92%	4,298,401
Jun 24, 2026	110.64	113.31	110.08	112.02	112.02	1.58%	5,216,237
Jun 23, 2026	109.63	111.80	108.97	110.28	110.28	-0.87%	4,867,679
Jun 22, 2026	107.62	112.68	106.22	111.25	111.25	0.01%	6,925,915
Jun 18, 2026	111.18	113.71	111.17	111.24	111.24	1.67%	7,369,921
Jun 17, 2026	112.54	115.49	108.95	109.41	109.41	-3.04%	4,619,437
Jun 16, 2026	110.62	113.28	110.62	112.84	112.84	2.97%	5,277,295
Jun 15, 2026	110.00	113.52	109.00	109.59	109.59	2.92%	5,148,163
Jun 12, 2026	106.94	107.31	104.72	106.48	106.48	1.57%	3,788,554
Jun 11, 2026	100.61	105.18	100.13	104.83	104.83	4.85%	6,166,049
Jun 10, 2026	103.68	104.39	99.95	99.98	99.98	-3.59%	3,961,177
Jun 9, 2026	103.08	104.43	101.65	103.70	103.70	2.14%	3,381,978
Jun 8, 2026	104.32	104.93	101.51	101.53	101.53	-3.36%	3,632,405
Jun 5, 2026	106.16	107.06	104.18	105.06	105.06	-1.42%	2,800,967
Jun 4, 2026	107.08	107.81	105.70	106.57	106.57	0.64%	2,919,469
Jun 3, 2026	105.36	106.64	104.74	105.89	105.89	-0.59%	4,074,408
Jun 2, 2026	105.54	108.07	105.54	106.52	106.52	-0.22%	2,407,333
Jun 1, 2026	106.72	107.41	104.19	106.75	106.75	-1.88%	3,510,003
May 29, 2026	108.00	111.11	107.93	108.79	108.79	1.90%	7,065,450