NYSE:CRH | Historical Stock Price | CRH PUBLIC LTD CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-07-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.85$7.50$19.76$52.04$137.05$360.891989-07-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.95$3.980——
1989-12-28$3.95$3.980——
1989-12-27$3.95$3.980——
1989-12-26$3.95$3.980——
1989-12-22$3.95$3.980——
1989-12-21$3.95$3.980——
1989-12-20$3.95$3.980——
1989-12-19$3.95$3.980——
1989-12-18$3.95$3.981,000——
1989-12-15$4.00$4.030——
1989-12-14$4.00$4.030——
1989-12-13$4.00$4.03500——
1989-12-12$3.90$3.93500——
1989-12-11$3.53$3.550——
1989-12-08$3.53$3.550——
1989-12-07$3.53$3.550——
1989-12-06$3.53$3.550——
1989-12-05$3.53$3.550——
1989-12-04$3.53$3.550——
1989-12-01$3.53$3.550——
1989-11-30$3.53$3.550——
1989-11-29$3.53$3.550——
1989-11-28$3.53$3.550——
1989-11-27$3.53$3.550——
1989-11-24$3.53$3.550——
1989-11-22$3.53$3.55500——
1989-11-21$3.50$3.530——
1989-11-20$3.50$3.530——
1989-11-17$3.50$3.530——
1989-11-16$3.50$3.530——
1989-11-15$3.50$3.530——
1989-11-14$3.50$3.530——
1989-11-13$3.50$3.530——
1989-11-10$3.50$3.530——
1989-11-09$3.50$3.530——
1989-11-08$3.50$3.530——
1989-11-07$3.50$3.530——
1989-11-06$3.50$3.530——
1989-11-03$3.50$3.530——
1989-11-02$3.50$3.530——
1989-11-01$3.50$3.530——
1989-10-31$3.50$3.530——
1989-10-30$3.50$3.530——
1989-10-27$3.50$3.530——
1989-10-26$3.50$3.532,500——
1989-10-25$3.38$3.400——
1989-10-24$3.38$3.400——
1989-10-23$3.38$3.400——
1989-10-20$3.38$3.400——
1989-10-19$3.38$3.400——
1989-10-18$3.38$3.400——
1989-10-17$3.38$3.400——
1989-10-16$3.38$3.40500——
1989-10-13$3.40$3.430——
1989-10-12$3.40$3.430——
1989-10-11$3.40$3.430——
1989-10-10$3.40$3.430——
1989-10-09$3.40$3.430——
1989-10-06$3.40$3.430——
1989-10-05$3.40$3.430——
1989-10-04$3.40$3.430——
1989-10-03$3.40$3.430——
1989-10-02$3.40$3.430——
1989-09-29$3.40$3.430——
1989-09-28$3.40$3.430——
1989-09-27$3.40$3.430——
1989-09-26$3.40$3.430——
1989-09-25$3.40$3.43500——
1989-09-22$3.25$3.270——
1989-09-21$3.25$3.259,000——
1989-09-20$3.38$3.380——
1989-09-19$3.38$3.380——
1989-09-18$3.38$3.380——
1989-09-15$3.38$3.380——
1989-09-14$3.38$3.380——
1989-09-13$3.38$3.380——
1989-09-12$3.38$3.380——
1989-09-11$3.38$3.380——
1989-09-08$3.38$3.380——
1989-09-07$3.38$3.380——
1989-09-06$3.38$3.380——
1989-09-05$3.38$3.380——
1989-09-01$3.38$3.380——
1989-08-31$3.38$3.385,000——
1989-08-30$3.43$3.420——
1989-08-29$3.43$3.420——
1989-08-28$3.43$3.423,000——
1989-08-25$3.38$3.384,000——
1989-08-24$3.35$3.355,000——
1989-08-23$3.40$3.403,500——
1989-08-22$3.45$3.452,500——
1989-08-21$3.50$3.500——
1989-08-18$3.50$3.500——
1989-08-17$3.50$3.501,000——
1989-08-16$3.60$3.605,000——
1989-08-15$3.53$3.523,000——
1989-08-14$3.55$3.553,500——
1989-08-11$3.60$3.607,500——
1989-08-10$3.60$3.605,000——
1989-08-09$3.60$3.600——
1989-08-08$3.60$3.600——
1989-08-07$3.60$3.602,500——
1989-08-04$3.45$3.450——
1989-08-03$3.45$3.450——
1989-08-02$3.45$3.450——
1989-08-01$3.45$3.450——
1989-07-31$3.45$3.450——
1989-07-28$3.45$3.450——
1989-07-27$3.45$3.450——
1989-07-26$3.45$3.450——
1989-07-25$3.45$3.450——
1989-07-24$3.45$3.450——
1989-07-21$3.45$3.451,500——
1989-07-20$3.40$3.400——
1989-07-19$3.40$3.400——
1989-07-18$3.40$3.40500——
1989-07-17$3.38$3.380——
1989-07-14$3.38$3.3817,500——
1989-07-13$3.38$3.385,000——