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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$4.55$5.070——
1993-12-30$4.55$5.070——
1993-12-29$4.55$5.070——
1993-12-28$4.55$5.070——
1993-12-27$4.55$5.070——
1993-12-23$4.55$5.070——
1993-12-22$4.55$5.070——
1993-12-21$4.55$5.070——
1993-12-20$4.55$5.070——
1993-12-17$4.55$5.070——
1993-12-16$4.55$5.070——
1993-12-15$4.55$5.070——
1993-12-14$4.55$5.070——
1993-12-13$4.55$5.070——
1993-12-10$4.55$5.070——
1993-12-09$4.55$5.070——
1993-12-08$4.55$5.070——
1993-12-07$4.55$5.070——
1993-12-06$4.55$5.070——
1993-12-03$4.55$5.070——
1993-12-02$4.55$5.070——
1993-12-01$4.55$5.070——
1993-11-30$4.55$5.070——
1993-11-29$4.55$5.070——
1993-11-26$4.55$5.070——
1993-11-24$4.55$5.070——
1993-11-23$4.55$5.070——
1993-11-22$4.55$5.07500——
1993-11-19$4.88$5.440——
1993-11-18$4.88$5.440——
1993-11-17$4.88$5.440——
1993-11-16$4.88$5.440——
1993-11-15$4.88$5.440——
1993-11-12$4.88$5.440——
1993-11-11$4.88$5.440——
1993-11-10$4.88$5.440——
1993-11-09$4.88$5.440——
1993-11-08$4.88$5.440——
1993-11-05$4.88$5.440——
1993-11-04$4.88$5.440——
1993-11-03$4.88$5.440——
1993-11-02$4.88$5.440——
1993-11-01$4.88$5.440——
1993-10-29$4.88$5.440——
1993-10-28$4.88$5.440——
1993-10-27$4.88$5.440——
1993-10-26$4.88$5.440——
1993-10-25$4.88$5.440——
1993-10-22$4.88$5.44500——
1993-10-21$4.90$5.460——
1993-10-20$4.90$5.460——
1993-10-19$4.90$5.460——
1993-10-18$4.90$5.460——
1993-10-15$4.90$5.460——
1993-10-14$4.90$5.465,000——
1993-10-13$4.65$5.190——
1993-10-12$4.65$5.190——
1993-10-11$4.65$5.190——
1993-10-08$4.65$5.190——
1993-10-07$4.65$5.190——
1993-10-06$4.65$5.190——
1993-10-05$4.65$5.190——
1993-10-04$4.65$5.190——
1993-10-01$4.65$5.190——
1993-09-30$4.65$5.190——
1993-09-29$4.65$5.190——
1993-09-28$4.65$5.190——
1993-09-27$4.65$5.190——
1993-09-24$4.65$5.190——
1993-09-23$4.65$5.160——
1993-09-22$4.65$5.160——
1993-09-21$4.65$5.160——
1993-09-20$4.65$5.160——
1993-09-17$4.65$5.160——
1993-09-16$4.65$5.160——
1993-09-15$4.65$5.166,000——
1993-09-14$4.30$4.770——
1993-09-13$4.30$4.770——
1993-09-10$4.30$4.770——
1993-09-09$4.30$4.770——
1993-09-08$4.30$4.770——
1993-09-07$4.30$4.770——
1993-09-03$4.30$4.770——
1993-09-02$4.30$4.740——
1993-09-01$4.30$4.742,500——
1993-08-31$4.28$4.710——
1993-08-30$4.28$4.710——
1993-08-27$4.28$4.710——
1993-08-26$4.28$4.710——
1993-08-25$4.28$4.710——
1993-08-24$4.28$4.710——
1993-08-23$4.28$4.710——
1993-08-20$4.28$4.710——
1993-08-19$4.28$4.715,000——
1993-08-18$4.00$4.410——
1993-08-17$4.00$4.410——
1993-08-16$4.00$4.410——
1993-08-13$4.00$4.410——
1993-08-12$4.00$4.410——
1993-08-11$4.00$4.410——
1993-08-10$4.00$4.410——
1993-08-09$4.00$4.410——
1993-08-06$4.00$4.410——
1993-08-05$4.00$4.410——
1993-08-04$4.00$4.410——
1993-08-03$4.00$4.410——
1993-08-02$4.00$4.410——
1993-07-30$4.00$4.410——
1993-07-29$4.00$4.410——
1993-07-28$4.00$4.410——
1993-07-27$4.00$4.410——
1993-07-26$4.00$4.410——
1993-07-23$4.00$4.411,000——
1993-07-22$4.30$4.740——
1993-07-21$4.30$4.740——
1993-07-20$4.30$4.740——
1993-07-19$4.30$4.740——
1993-07-16$4.30$4.740——
1993-07-15$4.30$4.740——
1993-07-14$4.30$4.740——
1993-07-13$4.30$4.740——
1993-07-12$4.30$4.740——
1993-07-09$4.30$4.740——
1993-07-08$4.30$4.740——
1993-07-07$4.30$4.740——
1993-07-06$4.30$4.740——
1993-07-02$4.30$4.740——
1993-07-01$4.30$4.740——
1993-06-30$4.30$4.740——
1993-06-29$4.30$4.740——
1993-06-28$4.30$4.740——
1993-06-25$4.30$4.740——
1993-06-24$4.30$4.740——
1993-06-23$4.30$4.740——
1993-06-22$4.30$4.740——
1993-06-21$4.30$4.740——
1993-06-18$4.30$4.740——
1993-06-17$4.30$4.740——
1993-06-16$4.30$4.740——
1993-06-15$4.30$4.7410,500——
1993-06-14$4.35$4.790——
1993-06-11$4.35$4.795,000——
1993-06-10$4.40$4.850——
1993-06-09$4.40$4.850——
1993-06-08$4.40$4.852,500——
1993-06-07$4.40$4.850——
1993-06-04$4.40$4.850——
1993-06-03$4.40$4.850——
1993-06-02$4.40$4.853,000——
1993-06-01$4.08$4.490——
1993-05-28$4.08$4.490——
1993-05-27$4.08$4.490——
1993-05-26$4.08$4.490——
1993-05-25$4.08$4.490——
1993-05-24$4.08$4.490——
1993-05-21$4.08$4.490——
1993-05-20$4.08$4.490——
1993-05-19$4.08$4.490——
1993-05-18$4.08$4.490——
1993-05-17$4.08$4.49500——
1993-05-14$3.90$4.300——
1993-05-13$3.90$4.300——
1993-05-12$3.90$4.300——
1993-05-11$3.90$4.300——
1993-05-10$3.90$4.300——
1993-05-07$3.90$4.300——
1993-05-06$3.90$4.300——
1993-05-05$3.90$4.300——
1993-05-04$3.90$4.300——
1993-05-03$3.90$4.300——
1993-04-30$3.90$4.300——
1993-04-29$3.90$4.300——
1993-04-28$3.90$4.300——
1993-04-27$3.90$4.300——
1993-04-26$3.90$4.300——
1993-04-23$3.90$4.30500——
1993-04-22$3.95$4.350——
1993-04-21$3.95$4.350——
1993-04-20$3.95$4.350——
1993-04-19$3.95$4.350——
1993-04-16$3.95$4.350——
1993-04-15$3.95$4.350——
1993-04-14$3.95$4.350——
1993-04-13$3.95$4.350——
1993-04-12$3.95$4.350——
1993-04-08$3.95$4.350——
1993-04-07$3.95$4.3210,500——
1993-04-06$3.60$3.940——
1993-04-05$3.60$3.940——
1993-04-02$3.60$3.940——
1993-04-01$3.60$3.940——
1993-03-31$3.60$3.940——
1993-03-30$3.60$3.940——
1993-03-29$3.60$3.940——
1993-03-26$3.60$3.940——
1993-03-25$3.60$3.940——
1993-03-24$3.60$3.940——
1993-03-23$3.60$3.940——
1993-03-22$3.60$3.940——
1993-03-19$3.60$3.940——
1993-03-18$3.60$3.940——
1993-03-17$3.60$3.940——
1993-03-16$3.60$3.940——
1993-03-15$3.60$3.940——
1993-03-12$3.60$3.940——
1993-03-11$3.60$3.9451,000——
1993-03-10$3.40$3.720——
1993-03-09$3.40$3.720——
1993-03-08$3.40$3.720——
1993-03-05$3.40$3.720——
1993-03-04$3.40$3.720——
1993-03-03$3.40$3.720——
1993-03-02$3.40$3.720——
1993-03-01$3.40$3.720——
1993-02-26$3.40$3.720——
1993-02-25$3.40$3.720——
1993-02-24$3.40$3.727,500——
1993-02-23$3.00$3.280——
1993-02-22$3.00$3.280——
1993-02-19$3.00$3.285,000——
1993-02-18$3.30$3.610——
1993-02-17$3.30$3.610——
1993-02-16$3.30$3.610——
1993-02-12$3.30$3.6148,500——
1993-02-11$3.13$3.420——
1993-02-10$3.13$3.420——
1993-02-09$3.13$3.420——
1993-02-08$3.13$3.420——
1993-02-05$3.13$3.420——
1993-02-04$3.13$3.420——
1993-02-03$3.13$3.420——
1993-02-02$3.13$3.420——
1993-02-01$3.13$3.420——
1993-01-29$3.13$3.420——
1993-01-28$3.13$3.420——
1993-01-27$3.13$3.42500——
1993-01-26$3.38$3.690——
1993-01-25$3.38$3.690——
1993-01-22$3.38$3.690——
1993-01-21$3.38$3.690——
1993-01-20$3.38$3.690——
1993-01-19$3.38$3.690——
1993-01-18$3.38$3.690——
1993-01-15$3.38$3.690——
1993-01-14$3.38$3.690——
1993-01-13$3.38$3.690——
1993-01-12$3.38$3.690——
1993-01-11$3.38$3.690——
1993-01-08$3.38$3.69110,500——
1993-01-07$3.40$3.720——
1993-01-06$3.40$3.721,000——
1993-01-05$3.28$3.590——
1993-01-04$3.28$3.590——