CRH plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	90.17	91.97	89.63	91.52	91.52	2.75%	6,725,879
Jun 26, 2025	88.36	89.49	86.97	89.07	89.07	0.45%	5,252,266
Jun 25, 2025	91.15	91.46	88.64	88.67	88.67	-3.11%	3,654,749
Jun 24, 2025	90.99	91.68	90.02	91.52	91.52	1.77%	5,003,823
Jun 23, 2025	87.51	89.93	86.83	89.93	89.93	2.02%	5,250,331
Jun 20, 2025	87.56	88.94	87.40	88.15	88.15	-0.99%	8,114,179
Jun 18, 2025	89.00	90.79	88.92	89.03	89.03	-0.87%	3,825,483
Jun 17, 2025	90.61	90.65	89.58	89.81	89.81	-0.77%	2,589,653
Jun 16, 2025	90.89	91.72	90.19	90.51	90.51	0.52%	3,927,974
Jun 13, 2025	89.84	91.39	89.69	90.04	90.04	-2.78%	2,528,086
Jun 12, 2025	90.59	93.42	90.36	92.61	92.61	1.68%	3,435,954
Jun 11, 2025	93.14	93.24	90.68	91.08	91.08	-1.96%	3,900,950
Jun 10, 2025	93.26	93.76	92.42	92.90	92.90	-0.30%	3,236,576
Jun 9, 2025	92.33	93.53	91.92	93.18	93.18	0.69%	3,466,499
Jun 6, 2025	93.42	93.71	92.01	92.54	92.54	-0.28%	2,151,455
Jun 5, 2025	92.06	93.22	90.75	92.80	92.80	2.11%	3,750,352
Jun 4, 2025	91.31	91.79	90.82	90.88	90.88	-0.26%	2,878,246
Jun 3, 2025	90.56	91.76	90.35	91.12	91.12	0.14%	3,891,250
Jun 2, 2025	90.64	91.00	88.85	90.99	90.99	-0.19%	4,916,983
May 30, 2025	90.23	91.42	89.29	91.16	91.16	-0.87%	8,756,709
May 29, 2025	92.68	92.75	91.13	91.96	91.96	-	5,640,309
May 28, 2025	94.48	94.70	91.80	91.96	91.96	-3.41%	3,420,256
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