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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.28$3.590——
1992-12-30$3.28$3.590——
1992-12-29$3.28$3.590——
1992-12-28$3.28$3.590——
1992-12-24$3.28$3.590——
1992-12-23$3.28$3.590——
1992-12-22$3.28$3.590——
1992-12-21$3.28$3.590——
1992-12-18$3.28$3.590——
1992-12-17$3.28$3.5910,000——
1992-12-16$3.23$3.532,500——
1992-12-15$3.20$3.500——
1992-12-14$3.20$3.500——
1992-12-11$3.20$3.500——
1992-12-10$3.20$3.500——
1992-12-09$3.20$3.500——
1992-12-08$3.20$3.500——
1992-12-07$3.20$3.500——
1992-12-04$3.20$3.500——
1992-12-03$3.20$3.500——
1992-12-02$3.20$3.500——
1992-12-01$3.20$3.500——
1992-11-30$3.20$3.500——
1992-11-27$3.20$3.500——
1992-11-25$3.20$3.500——
1992-11-24$3.20$3.500——
1992-11-23$3.20$3.500——
1992-11-20$3.20$3.500——
1992-11-19$3.20$3.500——
1992-11-18$3.20$3.500——
1992-11-17$3.20$3.500——
1992-11-16$3.20$3.500——
1992-11-13$3.20$3.500——
1992-11-12$3.20$3.500——
1992-11-11$3.20$3.500——
1992-11-10$3.20$3.500——
1992-11-09$3.20$3.500——
1992-11-06$3.20$3.500——
1992-11-05$3.20$3.500——
1992-11-04$3.20$3.500——
1992-11-03$3.20$3.500——
1992-11-02$3.20$3.500——
1992-10-30$3.20$3.500——
1992-10-29$3.20$3.500——
1992-10-28$3.20$3.500——
1992-10-27$3.20$3.500——
1992-10-26$3.20$3.500——
1992-10-23$3.20$3.500——
1992-10-22$3.20$3.500——
1992-10-21$3.20$3.500——
1992-10-20$3.20$3.500——
1992-10-19$3.20$3.50500——
1992-10-16$4.18$4.570——
1992-10-15$4.18$4.570——
1992-10-14$4.18$4.570——
1992-10-13$4.18$4.570——
1992-10-12$4.18$4.570——
1992-10-09$4.18$4.570——
1992-10-08$4.18$4.570——
1992-10-07$4.18$4.570——
1992-10-06$4.18$4.570——
1992-10-05$4.18$4.570——
1992-10-02$4.18$4.570——
1992-10-01$4.18$4.570——
1992-09-30$4.18$4.570——
1992-09-29$4.18$4.570——
1992-09-28$4.18$4.570——
1992-09-25$4.18$4.570——
1992-09-24$4.18$4.570——
1992-09-23$4.18$4.570——
1992-09-22$4.18$4.570——
1992-09-21$4.18$4.570——
1992-09-18$4.18$4.570——
1992-09-17$4.18$4.510——
1992-09-16$4.18$4.510——
1992-09-15$4.18$4.510——
1992-09-14$4.18$4.510——
1992-09-11$4.18$4.510——
1992-09-10$4.18$4.510——
1992-09-09$4.18$4.510——
1992-09-08$4.18$4.510——
1992-09-04$4.18$4.510——
1992-09-03$4.18$4.510——
1992-09-02$4.18$4.510——
1992-09-01$4.18$4.510——
1992-08-31$4.18$4.510——
1992-08-28$4.18$4.510——
1992-08-27$4.18$4.510——
1992-08-26$4.18$4.510——
1992-08-25$4.18$4.510——
1992-08-24$4.18$4.510——
1992-08-21$4.18$4.510——
1992-08-20$4.18$4.510——
1992-08-19$4.18$4.510——
1992-08-18$4.18$4.510——
1992-08-17$4.18$4.510——
1992-08-14$4.18$4.510——
1992-08-13$4.18$4.510——
1992-08-12$4.18$4.510——
1992-08-11$4.18$4.510——
1992-08-10$4.18$4.510——
1992-08-07$4.18$4.510——
1992-08-06$4.18$4.510——
1992-08-05$4.18$4.510——
1992-08-04$4.18$4.510——
1992-08-03$4.18$4.510——
1992-07-31$4.18$4.510——
1992-07-30$4.18$4.510——
1992-07-29$4.18$4.510——
1992-07-28$4.18$4.510——
1992-07-27$4.18$4.510——
1992-07-24$4.18$4.510——
1992-07-23$4.18$4.510——
1992-07-22$4.18$4.510——
1992-07-21$4.18$4.510——
1992-07-20$4.18$4.510——
1992-07-17$4.18$4.515,000——
1992-07-16$4.15$4.480——
1992-07-15$4.15$4.485,000——
1992-07-14$4.10$4.430——
1992-07-13$4.10$4.430——
1992-07-10$4.10$4.430——
1992-07-09$4.10$4.430——
1992-07-08$4.10$4.430——
1992-07-07$4.10$4.430——
1992-07-06$4.10$4.430——
1992-07-02$4.10$4.430——
1992-07-01$4.10$4.430——
1992-06-30$4.10$4.430——
1992-06-29$4.10$4.430——
1992-06-26$4.10$4.430——
1992-06-25$4.10$4.430——
1992-06-24$4.10$4.430——
1992-06-23$4.10$4.430——
1992-06-22$4.10$4.430——
1992-06-19$4.10$4.430——
1992-06-18$4.10$4.430——
1992-06-17$4.10$4.430——
1992-06-16$4.10$4.430——
1992-06-15$4.10$4.430——
1992-06-12$4.10$4.430——
1992-06-11$4.10$4.430——
1992-06-10$4.10$4.430——
1992-06-09$4.10$4.433,000——
1992-06-08$4.25$4.590——
1992-06-05$4.25$4.590——
1992-06-04$4.25$4.590——
1992-06-03$4.25$4.590——
1992-06-02$4.25$4.590——
1992-06-01$4.25$4.590——
1992-05-29$4.25$4.59500——
1992-05-28$4.35$4.700——
1992-05-27$4.35$4.700——
1992-05-26$4.35$4.700——
1992-05-22$4.35$4.700——
1992-05-21$4.35$4.700——
1992-05-20$4.35$4.700——
1992-05-19$4.35$4.700——
1992-05-18$4.35$4.700——
1992-05-15$4.35$4.700——
1992-05-14$4.35$4.700——
1992-05-13$4.35$4.700——
1992-05-12$4.35$4.700——
1992-05-11$4.35$4.7012,000——
1992-05-08$4.33$4.670——
1992-05-07$4.33$4.670——
1992-05-06$4.33$4.670——
1992-05-05$4.33$4.675,000——
1992-05-04$4.00$4.320——
1992-05-01$4.00$4.320——
1992-04-30$4.00$4.320——
1992-04-29$4.00$4.320——
1992-04-28$4.00$4.320——
1992-04-27$4.00$4.320——
1992-04-24$4.00$4.320——
1992-04-23$4.00$4.320——
1992-04-22$4.00$4.320——
1992-04-21$4.00$4.320——
1992-04-20$4.00$4.320——
1992-04-16$4.00$4.320——
1992-04-15$4.00$4.320——
1992-04-14$4.00$4.320——
1992-04-13$4.00$4.320——
1992-04-10$4.00$4.320——
1992-04-09$4.00$4.320——
1992-04-08$4.00$4.320——
1992-04-07$4.00$4.320——
1992-04-06$4.00$4.320——
1992-04-03$4.00$4.320——
1992-04-02$4.00$4.320——
1992-04-01$4.00$4.32500——
1992-03-31$3.83$4.130——
1992-03-30$3.83$4.130——
1992-03-27$3.83$4.130——
1992-03-26$3.83$4.130——
1992-03-25$3.83$4.130——
1992-03-24$3.83$4.130——
1992-03-23$3.83$4.131,000——
1992-03-20$4.05$4.380——
1992-03-19$4.05$4.380——
1992-03-18$4.05$4.380——
1992-03-17$4.05$4.380——
1992-03-16$4.05$4.380——
1992-03-13$4.05$4.380——
1992-03-12$4.05$4.380——
1992-03-11$4.05$4.381,000——
1992-03-10$4.15$4.480——
1992-03-09$4.15$4.480——
1992-03-06$4.15$4.480——
1992-03-05$4.15$4.480——
1992-03-04$4.15$4.480——
1992-03-03$4.15$4.480——
1992-03-02$4.15$4.480——
1992-02-28$4.15$4.480——
1992-02-27$4.15$4.480——
1992-02-26$4.15$4.480——
1992-02-25$4.15$4.480——
1992-02-24$4.15$4.480——
1992-02-21$4.15$4.480——
1992-02-20$4.15$4.480——
1992-02-19$4.15$4.480——
1992-02-18$4.15$4.480——
1992-02-14$4.15$4.480——
1992-02-13$4.15$4.484,500——
1992-02-12$3.93$4.240——
1992-02-11$3.93$4.240——
1992-02-10$3.93$4.240——
1992-02-07$3.93$4.240——
1992-02-06$3.93$4.240——
1992-02-05$3.93$4.240——
1992-02-04$3.93$4.240——
1992-02-03$3.93$4.240——
1992-01-31$3.93$4.240——
1992-01-30$3.93$4.240——
1992-01-29$3.93$4.240——
1992-01-28$3.93$4.240——
1992-01-27$3.93$4.130——
1992-01-24$3.93$4.130——
1992-01-23$3.93$4.130——
1992-01-22$3.93$4.130——
1992-01-21$3.93$4.130——
1992-01-20$3.93$4.130——
1992-01-17$3.93$4.130——
1992-01-16$3.93$4.132,500——
1992-01-15$3.80$4.000——
1992-01-14$3.80$4.000——
1992-01-13$3.80$4.000——
1992-01-10$3.80$4.000——
1992-01-09$3.80$4.000——
1992-01-08$3.80$4.000——
1992-01-07$3.80$4.000——
1992-01-06$3.80$4.000——
1992-01-03$3.80$4.000——
1992-01-02$3.80$4.000——