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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$26.78$37.3515,200——
2004-12-30$26.88$37.494,700——
2004-12-29$26.77$37.3412,800——
2004-12-28$26.95$37.596,600——
2004-12-27$26.89$37.516,100——
2004-12-23$26.45$36.899,000——
2004-12-22$26.49$36.9568,300——
2004-12-21$26.22$36.5737,400——
2004-12-20$26.15$36.4715,000——
2004-12-17$26.15$36.474,400——
2004-12-16$26.14$36.4613,200——
2004-12-15$26.43$36.8613,900——
2004-12-14$26.08$36.3813,300——
2004-12-13$26.04$36.3214,500——
2004-12-10$25.40$35.439,000——
2004-12-09$25.96$36.216,200——
2004-12-08$25.56$35.655,700——
2004-12-07$25.99$36.2514,900——
2004-12-06$25.73$35.8910,800——
2004-12-03$25.80$35.9913,900——
2004-12-02$25.36$35.3716,600——
2004-12-01$25.21$35.1616,800——
2004-11-30$25.02$34.9012,800——
2004-11-29$25.32$35.325,300——
2004-11-26$25.42$35.465,400——
2004-11-24$24.80$34.5912,300——
2004-11-23$24.91$34.747,100——
2004-11-22$24.86$34.679,300——
2004-11-19$25.05$34.9412,700——
2004-11-18$24.98$34.8432,600——
2004-11-17$25.15$35.0813,300——
2004-11-16$24.92$34.7615,100——
2004-11-15$25.40$35.4319,200——
2004-11-12$25.36$35.3726,000——
2004-11-11$24.89$34.7210,400——
2004-11-10$24.70$34.4513,100——
2004-11-09$24.26$33.846,700——
2004-11-08$24.77$34.5512,600——
2004-11-05$24.85$34.6615,100——
2004-11-04$24.24$33.8110,700——
2004-11-03$24.35$33.969,700——
2004-11-02$23.84$33.2512,800——
2004-11-01$23.70$33.0611,200——
2004-10-29$23.91$33.3510,200——
2004-10-28$23.95$33.4024,800——
2004-10-27$23.55$32.8522,300——
2004-10-26$23.55$32.858,900——
2004-10-25$23.25$32.4319,200——
2004-10-22$23.35$32.577,500——
2004-10-21$23.33$32.543,800——
2004-10-20$23.84$33.2514,000——
2004-10-19$23.89$33.3210,200——
2004-10-18$23.88$33.3139,300——
2004-10-15$23.56$32.864,300——
2004-10-14$23.14$32.2710,800——
2004-10-13$23.20$32.3616,600——
2004-10-12$23.40$32.6410,300——
2004-10-11$23.76$33.145,400——
2004-10-08$23.81$33.214,000——
2004-10-07$23.55$32.859,100——
2004-10-06$23.76$33.1410,200——
2004-10-05$23.86$33.2814,600——
2004-10-04$23.81$33.2115,200——
2004-10-01$23.77$33.156,900——
2004-09-30$23.65$32.997,300——
2004-09-29$23.71$33.074,000——
2004-09-28$23.55$32.8516,800——
2004-09-27$23.62$32.949,000——
2004-09-24$24.25$33.8213,000——
2004-09-23$23.87$33.2911,100——
2004-09-22$24.51$34.1914,600——
2004-09-21$24.34$33.9510,900——
2004-09-20$23.94$33.397,300——
2004-09-17$23.70$33.0615,300——
2004-09-16$23.18$32.3317,900——
2004-09-15$23.31$32.5115,100——
2004-09-14$23.59$32.907,100——
2004-09-13$23.30$32.5014,900——
2004-09-10$23.63$32.966,400——
2004-09-09$23.36$32.5811,900——
2004-09-08$23.48$32.7521,800——
2004-09-07$23.35$32.408,500——
2004-09-03$23.27$32.2913,000——
2004-09-02$23.21$32.216,600——
2004-09-01$23.45$32.5414,200——
2004-08-31$22.75$31.575,300——
2004-08-30$22.70$31.507,300——
2004-08-27$22.69$31.4916,100——
2004-08-26$22.50$31.238,700——
2004-08-25$22.31$30.968,900——
2004-08-24$22.74$31.5622,400——
2004-08-23$22.43$31.1314,200——
2004-08-20$22.48$31.205,400——
2004-08-19$22.82$31.6714,800——
2004-08-18$23.01$31.936,000——
2004-08-17$22.70$31.5013,000——
2004-08-16$22.89$31.776,200——
2004-08-13$22.28$30.929,300——
2004-08-12$22.15$30.743,200——
2004-08-11$22.09$30.6619,000——
2004-08-10$21.98$30.5019,100——
2004-08-09$22.95$31.853,800——
2004-08-06$21.81$30.2718,300——
2004-08-05$22.60$31.3617,400——
2004-08-04$22.80$31.6418,500——
2004-08-03$22.60$31.362,900——
2004-08-02$22.60$31.3610,000——
2004-07-30$22.50$31.238,200——
2004-07-29$22.21$30.827,600——
2004-07-28$21.75$30.185,100——
2004-07-27$21.80$30.2512,900——
2004-07-26$22.04$30.596,600——
2004-07-23$21.71$30.133,700——
2004-07-22$22.40$31.095,700——
2004-07-21$21.97$30.4914,800——
2004-07-20$22.07$30.6345,100——
2004-07-19$22.11$30.686,400——
2004-07-16$22.74$31.564,500——
2004-07-15$22.30$30.958,800——
2004-07-14$22.51$31.248,500——
2004-07-13$22.63$31.417,000——
2004-07-12$22.69$31.4936,200——
2004-07-09$22.68$31.475,700——
2004-07-08$22.14$30.736,400——
2004-07-07$22.50$31.2313,600——
2004-07-06$22.37$31.0433,200——
2004-07-02$21.53$29.884,900——
2004-07-01$21.24$29.489,200——
2004-06-30$21.90$30.399,700——
2004-06-29$20.99$29.1310,000——
2004-06-28$20.74$28.783,600——
2004-06-25$20.58$28.564,100——
2004-06-24$20.37$28.2711,000——
2004-06-23$20.77$28.829,700——
2004-06-22$20.71$28.7417,400——
2004-06-21$20.69$28.713,800——
2004-06-18$20.84$28.927,800——
2004-06-17$21.03$29.192,800——
2004-06-16$20.91$29.025,800——
2004-06-15$21.46$29.782,900——
2004-06-14$21.01$29.166,900——
2004-06-10$21.48$29.815,000——
2004-06-09$21.54$29.891,800——
2004-06-08$21.55$29.918,500——
2004-06-07$21.75$30.186,100——
2004-06-04$21.15$29.3529,900——
2004-06-03$21.16$29.3731,700——
2004-06-02$21.02$29.1739,100——
2004-06-01$21.36$29.644,600——
2004-05-28$21.33$29.6016,300——
2004-05-27$21.81$30.2726,100——
2004-05-26$21.07$29.242,500——
2004-05-25$21.22$29.4510,400——
2004-05-24$20.83$28.917,300——
2004-05-21$21.00$29.149,900——
2004-05-20$20.89$28.997,400——
2004-05-19$20.75$28.8011,000——
2004-05-18$21.25$29.4913,600——
2004-05-17$21.28$29.5339,900——
2004-05-14$21.19$29.4164,800——
2004-05-13$20.69$28.7132,100——
2004-05-12$21.27$29.5256,200——
2004-05-11$20.56$28.53183,300——
2004-05-10$20.24$28.0950,300——
2004-05-07$20.85$28.9462,300——
2004-05-06$21.24$29.4812,700——
2004-05-05$21.70$30.1127,700——
2004-05-04$21.49$29.825,600——
2004-05-03$21.30$29.564,200——
2004-04-30$21.85$30.3221,600——
2004-04-29$21.45$29.776,600——
2004-04-28$21.74$30.1710,300——
2004-04-27$21.56$29.9213,600——
2004-04-26$22.00$30.5382,200——
2004-04-23$21.86$30.342,100——
2004-04-22$21.00$29.144,100——
2004-04-21$20.60$28.5914,700——
2004-04-20$20.67$28.695,300——
2004-04-19$21.04$29.2011,800——
2004-04-16$20.70$28.734,700——
2004-04-15$20.66$28.675,300——
2004-04-14$20.68$28.705,700——
2004-04-13$20.97$29.105,100——
2004-04-12$21.16$29.3712,500——
2004-04-08$21.49$29.825,200——
2004-04-07$21.10$29.2810,500——
2004-04-06$20.62$28.625,300——
2004-04-05$20.25$28.1029,300——
2004-04-02$20.43$28.3538,400——
2004-04-01$20.80$28.8710,000——
2004-03-31$20.54$28.517,900——
2004-03-30$20.70$28.737,200——
2004-03-29$20.50$28.452,300——
2004-03-26$20.02$27.787,200——
2004-03-25$20.71$28.74182,800——
2004-03-24$20.01$27.7711,700——
2004-03-23$20.85$28.9413,400——
2004-03-22$19.86$27.569,500——
2004-03-19$20.00$27.763,300——
2004-03-18$21.50$29.848,700——
2004-03-17$20.42$28.3411,800——
2004-03-16$20.61$28.605,300——
2004-03-15$21.39$29.685,700——
2004-03-12$20.49$28.4421,300——
2004-03-11$20.20$28.034,300——
2004-03-10$20.75$28.806,200——
2004-03-09$21.50$29.504,800——
2004-03-08$21.33$29.2714,100——
2004-03-05$20.92$28.707,200——
2004-03-04$20.95$28.756,400——
2004-03-03$21.42$29.3920,100——
2004-03-02$21.43$29.4053,200——
2004-03-01$22.35$30.678,100——
2004-02-27$21.20$29.0924,700——
2004-02-26$20.67$28.36153,000——
2004-02-25$21.40$29.3685,900——
2004-02-24$21.01$28.838,300——
2004-02-23$21.32$29.256,200——
2004-02-20$21.20$29.0918,700——
2004-02-19$21.20$29.0917,000——
2004-02-18$21.62$29.667,500——
2004-02-17$21.51$29.518,000——
2004-02-13$21.95$30.129,100——
2004-02-12$21.95$30.123,600——
2004-02-11$21.99$30.1712,800——
2004-02-10$21.85$29.983,900——
2004-02-09$21.91$30.063,400——
2004-02-06$22.25$30.5347,300——
2004-02-05$21.87$30.0125,000——
2004-02-04$21.91$30.068,300——
2004-02-03$21.50$29.5016,300——
2004-02-02$21.31$29.247,000——
2004-01-30$21.40$29.3610,300——
2004-01-29$21.25$29.1610,000——
2004-01-28$21.20$29.096,700——
2004-01-27$21.53$29.5414,700——
2004-01-26$21.65$29.717,900——
2004-01-23$22.01$30.2010,100——
2004-01-22$22.88$31.396,100——
2004-01-21$22.48$30.847,600——
2004-01-20$21.23$29.1316,600——
2004-01-16$21.21$29.1013,500——
2004-01-15$21.99$30.1718,000——
2004-01-14$22.35$30.6712,000——
2004-01-13$22.35$30.6710,300——
2004-01-12$22.10$30.326,200——
2004-01-09$21.51$29.515,300——
2004-01-08$21.63$29.684,200——
2004-01-07$21.31$29.2422,700——
2004-01-06$21.12$28.989,700——
2004-01-05$21.90$30.0511,500——
2004-01-02$20.54$28.1818,600——