CRH PLC Ordinary Shares (CRH)

Last Price93.16

Change-0.76 (-0.81%)

NYSE · Last Trade: Nov 15th, 5:42 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For CRH PLC Ordinary Shares (CRH)

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	94.28	94.28	92.79	93.16	3,543,183	93.16
11/12/2026	96.34	97.36	93.83	93.92	3,800,768	93.53
11/11/2026	95.96	96.86	95.76	96.26	3,374,605	95.86
11/10/2026	97.24	98.72	96.33	96.86	5,843,048	96.46
11/09/2026	97.30	99.01	95.81	97.73	5,624,689	97.32
11/06/2026	92.86	95.60	92.45	94.81	6,110,373	94.42
11/05/2026	99.12	100.17	94.22	95.45	7,056,038	95.05
11/04/2026	96.29	99.21	96.02	98.80	7,544,401	98.39
11/03/2026	96.37	96.83	93.48	93.53	4,307,442	93.14
11/02/2026	92.50	97.06	92.39	96.59	10,837,239	96.19
10/30/2026	90.77	91.68	89.34	90.81	5,998,170	90.43
10/29/2026	84.05	91.09	83.28	90.62	10,653,053	90.24
10/28/2026	85.80	86.95	85.16	86.54	4,611,139	86.18
10/27/2026	85.70	86.14	84.57	85.77	3,250,925	85.41
10/26/2026	84.82	85.80	84.57	85.43	4,677,738	85.08
10/23/2026	86.54	86.90	84.28	84.89	3,661,646	84.54
10/22/2026	85.41	86.82	84.59	86.43	4,501,725	86.07
10/21/2026	86.03	86.33	84.83	86.03	4,550,687	85.67
10/20/2026	82.96	85.85	82.75	85.22	5,833,001	84.87
10/19/2026	83.55	84.02	82.42	83.18	3,533,992	82.83
10/16/2026	83.40	85.10	82.99	83.63	7,702,375	83.28
10/15/2026	80.64	82.41	80.33	82.32	7,925,466	81.98
10/14/2026	79.58	80.25	78.62	79.20	5,240,669	78.87
10/13/2026	81.44	81.97	79.95	80.14	4,858,427	79.81
10/12/2026	80.52	82.18	80.50	81.05	3,149,682	80.71
10/09/2026	81.99	82.61	81.01	81.54	2,637,893	81.20
10/08/2026	80.77	81.93	80.35	81.88	8,797,590	81.54
10/07/2026	82.83	83.19	80.66	81.46	4,177,954	81.12
10/06/2026	83.09	84.14	82.70	83.60	4,428,758	83.25
10/05/2026	81.29	82.95	80.13	82.65	3,939,939	82.31
10/02/2026	82.39	83.07	81.45	81.94	5,441,441	81.60
10/01/2026	82.15	83.33	80.81	81.70	5,597,723	81.36
9/30/2026	85.04	85.28	82.65	82.80	8,663,404	82.46
9/29/2026	84.48	84.78	83.06	84.53	9,427,649	84.18
9/28/2026	83.56	85.69	82.17	83.75	8,099,739	83.40
9/25/2026	83.94	85.84	83.56	85.04	5,197,365	84.69
9/24/2026	84.64	85.15	83.48	83.96	7,404,803	83.61
9/23/2026	86.59	87.00	85.05	85.23	5,035,881	84.88
9/22/2026	88.10	88.95	86.90	88.04	4,556,765	87.67
9/21/2026	86.82	87.31	85.68	87.14	4,076,529	86.78
9/18/2026	85.79	86.46	85.59	86.15	7,015,729	85.79
9/17/2026	88.50	88.95	85.47	86.70	5,137,154	86.34
9/16/2026	87.79	89.16	85.91	86.70	4,690,552	86.34
9/15/2026	88.77	89.52	87.52	87.69	4,724,948	87.33
9/14/2026	87.29	89.23	87.07	88.98	4,398,567	88.61
9/11/2026	89.36	89.55	88.32	88.55	4,312,415	88.18
9/10/2026	88.25	88.68	86.84	87.66	4,741,011	87.30
9/09/2026	89.90	91.33	89.28	89.35	3,418,714	88.98
9/08/2026	92.79	93.50	90.53	90.61	6,264,955	90.23
9/04/2026	91.57	94.72	91.57	94.26	3,894,518	93.87
9/03/2026	93.79	94.14	91.25	92.04	4,188,020	91.66
9/02/2026	91.05	93.07	90.21	92.67	5,461,582	92.29
9/01/2026	93.44	94.28	91.01	91.20	6,082,000	90.82
8/31/2026	94.87	95.29	94.04	94.29	5,386,832	93.90
8/28/2026	96.10	96.87	94.81	95.86	3,341,724	95.46
8/27/2026	96.25	97.43	95.09	95.58	4,582,045	95.18
8/26/2026	96.98	98.19	96.64	97.05	3,664,701	96.65
8/25/2026	97.88	97.91	94.63	96.20	2,978,461	95.80
8/24/2026	95.39	96.36	95.03	95.79	3,908,945	95.39
8/21/2026	94.20	95.61	93.57	95.07	3,154,052	94.68
8/20/2026	93.64	94.37	92.52	93.09	5,719,651	92.70
8/19/2026	93.93	96.10	93.46	94.74	4,012,988	94.35
8/18/2026	96.00	96.85	93.11	93.25	3,520,430	92.86
8/17/2026	96.80	96.80	95.22	96.05	4,445,262	95.65