CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	84.05	89.02	83.28	90.41	90.41	4.47%	2,727,360
Oct 28, 2026	85.80	86.99	85.16	86.54	86.54	0.90%	4,611,213
Oct 27, 2026	85.70	86.14	84.57	85.77	85.77	0.40%	3,250,929
Oct 26, 2026	84.82	85.80	84.57	85.43	85.43	0.64%	4,677,740
Oct 23, 2026	86.54	86.90	84.28	84.89	84.89	-1.78%	3,661,645
Oct 22, 2026	85.41	86.82	84.59	86.43	86.43	0.46%	4,502,229
Oct 21, 2026	86.03	86.33	84.83	86.03	86.03	0.95%	4,550,810
Oct 20, 2026	82.96	85.85	82.75	85.22	85.22	2.45%	5,833,003
Oct 19, 2026	83.55	84.02	82.42	83.18	83.18	-0.54%	3,533,996
Oct 16, 2026	83.40	85.10	82.99	83.63	83.63	1.59%	7,695,870
Oct 15, 2026	80.64	82.41	80.34	82.32	82.32	3.94%	7,920,317
Oct 14, 2026	79.58	80.25	78.62	79.20	79.20	-1.17%	5,239,935
Oct 13, 2026	81.44	81.97	79.95	80.14	80.14	-1.12%	4,855,005
Oct 12, 2026	80.52	82.18	80.50	81.05	81.05	-0.60%	3,149,113
Oct 9, 2026	81.99	82.61	81.01	81.54	81.54	-0.42%	2,637,479
Oct 8, 2026	80.77	81.93	80.35	81.88	81.88	0.52%	8,688,654
Oct 7, 2026	82.83	83.20	80.66	81.46	81.46	-2.56%	4,177,646
Oct 6, 2026	83.09	84.14	82.70	83.60	83.60	1.15%	4,428,330
Oct 5, 2026	81.29	82.95	80.13	82.65	82.65	0.87%	3,939,893
Oct 2, 2026	82.39	83.07	81.45	81.94	81.94	0.29%	5,343,409
Oct 1, 2026	82.15	83.33	80.81	81.70	81.70	-1.33%	5,389,897
Sep 30, 2026	85.04	85.28	82.65	82.80	82.80	-2.05%	8,572,725
Sep 29, 2026	84.48	84.78	83.06	84.53	84.53	0.93%	9,409,963
Sep 28, 2026	83.56	85.70	82.17	83.75	83.75	-1.52%	7,737,320
Sep 25, 2026	83.94	85.84	83.56	85.04	85.04	1.29%	5,162,397
Sep 24, 2026	84.64	85.15	83.48	83.96	83.96	-1.49%	7,358,497
Sep 23, 2026	86.59	87.00	85.05	85.23	85.23	-3.19%	5,020,724
Sep 22, 2026	88.10	88.95	86.90	88.04	88.04	1.03%	4,377,577
Sep 21, 2026	86.82	87.31	85.68	87.14	87.14	1.15%	3,982,240
Sep 18, 2026	85.79	86.46	85.59	86.15	86.15	-0.63%	6,746,093
Sep 17, 2026	88.50	88.95	85.47	86.70	86.70	-	4,871,791
Sep 16, 2026	87.79	89.16	85.91	86.70	86.70	-1.13%	4,498,238
Sep 15, 2026	88.77	89.52	87.52	87.69	87.69	-1.45%	4,496,391
Sep 14, 2026	87.29	89.23	87.07	88.98	88.98	0.49%	4,205,704
Sep 11, 2026	89.36	89.55	88.32	88.55	88.55	1.02%	4,236,667
Sep 10, 2026	88.25	88.68	86.84	87.66	87.66	-1.89%	4,650,857
Sep 9, 2026	89.90	91.33	89.28	89.35	89.35	-1.39%	3,180,793
Sep 8, 2026	92.79	93.50	90.53	90.61	90.61	-3.87%	6,245,937
Sep 4, 2026	91.57	94.72	91.57	94.26	94.26	2.41%	3,736,443
Sep 3, 2026	93.79	94.14	91.25	92.04	92.04	-0.68%	4,128,043
Sep 2, 2026	91.05	93.07	90.21	92.67	92.67	1.61%	5,438,554
Sep 1, 2026	93.44	94.28	91.01	91.20	91.20	-3.28%	5,882,462
Aug 31, 2026	94.87	95.29	94.04	94.29	94.29	-1.64%	4,840,745
Aug 28, 2026	96.10	96.87	94.81	95.86	95.86	0.29%	3,336,311
Aug 27, 2026	96.25	97.43	95.09	95.58	95.58	-1.51%	4,132,503
Aug 26, 2026	96.98	98.19	96.64	97.05	97.05	0.88%	3,596,123
Aug 25, 2026	97.88	97.91	94.63	96.20	96.20	0.43%	2,978,414
Aug 24, 2026	95.39	96.36	95.03	95.79	95.79	0.76%	3,871,539
Aug 21, 2026	94.20	95.61	93.57	95.07	95.07	2.13%	3,152,697
Aug 20, 2026	93.64	94.37	92.52	93.09	93.09	-1.74%	5,087,355