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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.34$38.9494,800——
2012-12-28$19.93$38.16121,900——
2012-12-27$20.14$38.5686,600——
2012-12-26$19.98$38.25126,300——
2012-12-24$19.95$38.1947,500——
2012-12-21$20.47$39.19203,600——
2012-12-20$20.37$39.00336,400——
2012-12-19$19.84$37.98207,900——
2012-12-18$19.03$36.4397,200——
2012-12-17$18.92$36.2252,800——
2012-12-14$18.87$36.1371,400——
2012-12-13$18.76$35.9299,000——
2012-12-12$18.77$35.93100,900——
2012-12-11$18.90$36.1891,000——
2012-12-10$18.63$35.6766,200——
2012-12-07$18.64$35.6998,800——
2012-12-06$18.63$35.6799,700——
2012-12-05$18.44$35.30118,300——
2012-12-04$18.40$35.23148,400——
2012-12-03$18.28$35.0088,300——
2012-11-30$18.37$35.17158,500——
2012-11-29$18.21$34.86195,600——
2012-11-28$18.04$34.54332,000——
2012-11-27$17.82$34.1268,900——
2012-11-26$17.96$34.38125,600——
2012-11-23$18.31$35.0558,000——
2012-11-21$17.94$34.35248,200——
2012-11-20$17.77$34.02127,800——
2012-11-19$17.90$34.27232,900——
2012-11-16$17.47$33.4583,800——
2012-11-15$17.64$33.7799,300——
2012-11-14$17.45$33.41129,700——
2012-11-13$18.01$34.4868,100——
2012-11-12$18.13$34.7158,700——
2012-11-09$18.00$34.46121,400——
2012-11-08$18.05$34.56134,700——
2012-11-07$18.68$35.7694,100——
2012-11-06$19.26$36.87109,600——
2012-11-05$19.14$36.64120,500——
2012-11-02$18.93$36.24151,900——
2012-11-01$18.84$36.07168,700——
2012-10-31$18.65$35.71156,300——
2012-10-26$17.88$34.2363,900——
2012-10-25$17.98$34.4280,300——
2012-10-24$17.81$34.1063,800——
2012-10-23$17.72$33.92140,600——
2012-10-22$18.38$35.19372,100——
2012-10-19$18.15$34.75121,800——
2012-10-18$18.81$36.01108,900——
2012-10-17$18.54$35.4954,800——
2012-10-16$18.30$35.0486,400——
2012-10-15$18.11$34.6777,200——
2012-10-12$18.04$34.54161,800——
2012-10-11$18.10$34.6574,800——
2012-10-10$18.00$34.46118,700——
2012-10-09$18.32$35.07124,000——
2012-10-08$19.07$36.5143,300——
2012-10-05$19.43$37.2075,800——
2012-10-04$19.23$36.82131,300——
2012-10-03$19.26$36.87201,200——
2012-10-02$19.33$37.01443,300——
2012-10-01$19.01$36.39116,100——
2012-09-28$19.20$36.76154,800——
2012-09-27$19.61$37.5462,400——
2012-09-26$19.33$37.01123,200——
2012-09-25$19.45$37.24163,700——
2012-09-24$19.90$38.1095,200——
2012-09-21$20.16$38.60114,400——
2012-09-20$20.04$38.3797,000——
2012-09-19$20.04$38.3770,600——
2012-09-18$19.98$38.2567,300——
2012-09-17$20.19$38.6588,300——
2012-09-14$20.62$39.48130,900——
2012-09-13$20.27$38.81147,200——
2012-09-12$19.89$38.08161,500——
2012-09-11$19.31$36.97192,700——
2012-09-10$19.13$36.62395,400——
2012-09-07$18.96$36.30190,000——
2012-09-06$18.39$35.21160,500——
2012-09-05$17.66$33.8193,600——
2012-09-04$17.64$33.77123,200——
2012-08-31$17.57$33.64126,900——
2012-08-30$17.46$33.43106,200——
2012-08-29$17.90$34.2796,400——
2012-08-28$18.03$34.52142,000——
2012-08-27$17.98$34.4281,700——
2012-08-24$17.91$34.29147,800——
2012-08-23$17.82$34.12183,000——
2012-08-22$18.01$34.48192,700——
2012-08-21$18.23$34.46254,200——
2012-08-20$17.95$33.94247,700——
2012-08-17$18.13$34.28188,300——
2012-08-16$17.87$33.78227,300——
2012-08-15$17.71$33.48954,600——
2012-08-14$18.36$34.714,023,900——
2012-08-13$19.26$36.4157,800——
2012-08-10$19.59$37.0475,600——
2012-08-09$19.55$36.9679,000——
2012-08-08$19.37$36.6257,300——
2012-08-07$19.43$36.7372,500——
2012-08-06$19.10$36.1197,600——
2012-08-03$18.55$35.0778,300——
2012-08-02$18.03$34.09184,900——
2012-08-01$18.14$34.2991,200——
2012-07-31$18.28$34.5685,200——
2012-07-30$19.17$36.24170,200——
2012-07-27$19.04$36.00115,100——
2012-07-26$18.33$34.65301,000——
2012-07-25$17.88$33.8097,600——
2012-07-24$17.80$33.65114,700——
2012-07-23$18.11$34.24264,700——
2012-07-20$18.60$35.16149,100——
2012-07-19$19.00$35.92153,000——
2012-07-18$19.01$35.94110,500——
2012-07-17$18.93$35.7973,300——
2012-07-16$19.01$35.9477,600——
2012-07-13$18.64$35.2481,300——
2012-07-12$18.55$35.0756,400——
2012-07-11$18.60$35.1692,000——
2012-07-10$18.32$34.63109,300——
2012-07-09$18.49$34.96730,500——
2012-07-06$18.13$34.28185,100——
2012-07-05$18.93$35.79134,600——
2012-07-03$19.55$36.9685,100——
2012-07-02$19.56$36.98169,800——
2012-06-29$19.24$36.37159,500——
2012-06-28$18.02$34.07107,700——
2012-06-27$17.79$33.63232,600——
2012-06-26$17.30$32.71375,800——
2012-06-25$16.97$32.083,331,900——
2012-06-22$17.44$32.97177,800——
2012-06-21$17.33$32.76139,400——
2012-06-20$18.30$34.6054,500——
2012-06-19$18.11$34.2461,600——
2012-06-18$17.68$33.4275,500——
2012-06-15$17.97$33.9795,200——
2012-06-14$17.31$32.73186,600——
2012-06-13$17.18$32.48100,600——
2012-06-12$17.50$33.0889,500——
2012-06-11$17.28$32.67125,500——
2012-06-08$17.39$32.88687,000——
2012-06-07$17.27$32.6593,600——
2012-06-06$17.50$33.08173,800——
2012-06-05$16.42$31.04101,600——
2012-06-04$16.49$31.1883,500——
2012-06-01$16.35$30.91236,000——
2012-05-31$17.12$32.37129,100——
2012-05-30$17.46$33.01219,300——
2012-05-29$18.29$34.58152,700——
2012-05-25$17.79$33.6381,700——
2012-05-24$17.86$33.7766,400——
2012-05-23$17.97$33.97115,000——
2012-05-22$18.17$34.35199,000——
2012-05-21$17.84$33.73135,000——
2012-05-18$17.40$32.90379,000——
2012-05-17$16.98$32.10122,700——
2012-05-16$17.43$32.95118,600——
2012-05-15$17.70$33.46127,000——
2012-05-14$17.87$33.78164,000——
2012-05-11$18.67$35.3086,000——
2012-05-10$18.76$35.47696,100——
2012-05-09$18.42$34.82224,000——
2012-05-08$18.67$35.30210,500——
2012-05-07$19.32$36.5361,000——
2012-05-04$19.16$36.22195,500——
2012-05-03$20.04$37.89108,900——
2012-05-02$20.64$39.0279,000——
2012-05-01$20.46$38.6897,500——
2012-04-30$20.33$38.43108,000——
2012-04-27$20.67$39.08395,700——
2012-04-26$20.01$37.83167,400——
2012-04-25$20.15$38.09123,300——
2012-04-24$19.93$37.68730,800——
2012-04-23$19.41$36.70178,000——
2012-04-20$19.86$37.55528,700——
2012-04-19$19.41$36.70135,800——
2012-04-18$19.96$37.74111,500——
2012-04-17$20.21$38.21148,200——
2012-04-16$19.53$36.92115,800——
2012-04-13$19.47$36.81303,200——
2012-04-12$20.07$37.94252,800——
2012-04-11$19.39$36.66220,900——
2012-04-10$18.90$35.73240,900——
2012-04-09$19.12$36.1571,800——
2012-04-05$19.36$36.60194,600——
2012-04-04$19.58$37.02423,100——
2012-04-03$20.17$38.13203,900——
2012-04-02$20.68$39.10263,000——
2012-03-30$20.51$38.77358,200——
2012-03-29$20.11$38.02210,400——
2012-03-28$20.48$38.72147,400——
2012-03-27$21.07$39.83246,100——
2012-03-26$21.20$40.08479,500——
2012-03-23$20.65$39.04813,200——
2012-03-22$21.11$39.9194,600——
2012-03-21$21.36$40.38318,500——
2012-03-20$21.36$40.3897,000——
2012-03-19$21.76$41.14129,000——
2012-03-16$22.20$41.97236,200——
2012-03-15$21.79$41.1992,000——
2012-03-14$21.32$40.31107,100——
2012-03-13$21.25$40.17227,200——
2012-03-12$20.79$39.30163,000——
2012-03-09$20.78$39.29112,600——
2012-03-08$20.64$39.02148,600——
2012-03-07$19.93$37.6857,000——
2012-03-06$20.44$37.52319,400——
2012-03-05$21.23$38.97103,400——
2012-03-02$21.58$39.61211,300——
2012-03-01$21.72$39.87161,000——
2012-02-29$21.38$39.25198,600——
2012-02-28$21.28$39.06194,300——
2012-02-27$21.53$39.52131,000——
2012-02-24$21.69$39.82574,300——
2012-02-23$21.45$39.38151,300——
2012-02-22$21.02$38.59120,200——
2012-02-21$21.22$38.95432,500——
2012-02-17$21.15$38.82171,500——
2012-02-16$20.28$37.23719,400——
2012-02-15$19.85$36.4464,500——
2012-02-14$20.03$36.77173,600——
2012-02-13$20.25$37.17104,700——
2012-02-10$20.05$36.81129,200——
2012-02-09$20.75$38.09155,300——
2012-02-08$20.54$37.71136,000——
2012-02-07$20.88$38.33126,200——
2012-02-06$20.56$37.7487,600——
2012-02-03$20.75$38.09157,900——
2012-02-02$20.22$37.1279,900——
2012-02-01$20.28$37.23160,400——
2012-01-31$19.93$36.59335,300——
2012-01-30$19.75$36.25291,000——
2012-01-27$20.25$37.17749,300——
2012-01-26$20.63$37.87343,700——
2012-01-25$20.33$37.321,122,300——
2012-01-24$20.20$37.08213,100——
2012-01-23$20.48$37.59536,800——
2012-01-20$20.89$38.35110,200——
2012-01-19$20.75$38.09152,700——
2012-01-18$19.89$36.51687,200——
2012-01-17$19.46$35.72712,200——
2012-01-13$19.00$34.88113,000——
2012-01-12$19.38$35.58124,900——
2012-01-11$19.22$35.28141,500——
2012-01-10$19.48$35.76205,200——
2012-01-09$18.76$34.44142,700——
2012-01-06$18.71$34.35599,500——
2012-01-05$19.52$35.83838,400——
2012-01-04$20.09$36.8869,600——
2012-01-03$20.27$37.21138,100——