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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$25.55$50.7868,600——
2013-12-30$25.21$50.10106,700——
2013-12-27$25.56$50.80120,000——
2013-12-26$24.99$49.6733,500——
2013-12-24$24.83$49.3517,500——
2013-12-23$24.89$49.4777,700——
2013-12-20$24.80$49.29101,800——
2013-12-19$24.51$48.7176,300——
2013-12-18$24.54$48.7764,600——
2013-12-17$24.20$48.1079,300——
2013-12-16$24.29$48.28163,400——
2013-12-13$23.42$46.5599,800——
2013-12-12$23.48$46.6775,900——
2013-12-11$23.73$47.16293,600——
2013-12-10$24.21$48.12101,600——
2013-12-09$24.26$48.22188,300——
2013-12-06$24.10$47.90196,400——
2013-12-05$23.88$47.46126,800——
2013-12-04$24.21$48.12168,300——
2013-12-03$24.40$48.49516,900——
2013-12-02$25.23$50.1490,900——
2013-11-29$25.46$50.6037,200——
2013-11-27$25.66$51.00321,800——
2013-11-26$25.30$50.28135,200——
2013-11-25$25.52$50.7290,200——
2013-11-22$25.52$50.72200,000——
2013-11-21$25.43$50.5486,100——
2013-11-20$25.41$50.50658,800——
2013-11-19$25.30$50.28260,100——
2013-11-18$25.41$50.50227,600——
2013-11-15$25.69$51.06129,100——
2013-11-14$26.26$52.19460,900——
2013-11-13$25.64$50.96220,700——
2013-11-12$25.55$50.78230,600——
2013-11-11$25.04$49.7790,000——
2013-11-08$24.61$48.91134,500——
2013-11-07$24.74$49.1789,900——
2013-11-06$25.26$50.20105,500——
2013-11-05$24.86$49.41130,300——
2013-11-04$25.18$50.04150,200——
2013-11-01$24.18$48.0659,900——
2013-10-31$24.48$48.65278,100——
2013-10-30$24.36$48.4191,600——
2013-10-29$24.58$48.85117,900——
2013-10-28$24.76$49.2169,600——
2013-10-25$24.65$48.99120,700——
2013-10-24$24.88$49.45125,600——
2013-10-23$24.75$49.1990,900——
2013-10-22$25.26$50.2080,300——
2013-10-21$24.93$49.5551,500——
2013-10-18$24.94$49.5778,300——
2013-10-17$25.21$50.10124,700——
2013-10-16$25.17$50.02138,300——
2013-10-15$24.85$49.39102,700——
2013-10-14$24.87$49.4373,100——
2013-10-11$24.10$47.9078,500——
2013-10-10$24.13$47.9681,000——
2013-10-09$23.26$46.23119,700——
2013-10-08$23.48$46.6751,600——
2013-10-07$24.01$47.7243,900——
2013-10-04$23.93$47.56211,700——
2013-10-03$23.88$47.46171,000——
2013-10-02$24.54$48.7731,000——
2013-10-01$24.54$48.77108,900——
2013-09-30$24.17$48.04622,900——
2013-09-27$24.18$48.0656,200——
2013-09-26$24.26$48.2264,200——
2013-09-25$24.10$47.90563,000——
2013-09-24$24.04$47.7849,600——
2013-09-23$24.11$47.9279,100——
2013-09-20$24.11$47.92121,500——
2013-09-19$24.60$48.89115,200——
2013-09-18$24.42$48.53996,900——
2013-09-17$23.64$46.98114,400——
2013-09-16$23.83$47.36133,200——
2013-09-13$23.51$46.73367,400——
2013-09-12$23.36$46.43182,200——
2013-09-11$23.80$47.301,253,300——
2013-09-10$23.35$46.411,064,300——
2013-09-09$23.06$45.83459,300——
2013-09-06$22.48$44.6897,400——
2013-09-05$22.31$44.34251,600——
2013-09-04$21.84$43.41129,500——
2013-09-03$21.50$42.73306,100——
2013-08-30$21.25$42.23114,900——
2013-08-29$21.32$42.37167,200——
2013-08-28$20.90$41.54373,200——
2013-08-27$21.09$41.42305,200——
2013-08-26$21.83$42.88129,200——
2013-08-23$21.99$43.19174,000——
2013-08-22$22.03$43.27161,000——
2013-08-21$21.95$43.11197,000——
2013-08-20$22.06$43.33195,600——
2013-08-19$22.45$44.0984,800——
2013-08-16$22.70$44.58235,600——
2013-08-15$22.67$44.53409,700——
2013-08-14$22.95$45.08402,600——
2013-08-13$22.92$45.02645,000——
2013-08-12$22.82$44.82361,900——
2013-08-09$22.93$45.04337,300——
2013-08-08$22.56$44.31391,000——
2013-08-07$22.11$43.43117,500——
2013-08-06$22.11$43.43218,900——
2013-08-05$22.07$43.35124,400——
2013-08-02$21.90$43.01139,400——
2013-08-01$21.54$42.31233,400——
2013-07-31$21.11$41.4666,300——
2013-07-30$20.85$40.9584,800——
2013-07-29$20.93$41.1178,800——
2013-07-26$20.98$41.2157,500——
2013-07-25$20.98$41.2148,400——
2013-07-24$20.99$41.23220,200——
2013-07-23$20.95$41.15210,500——
2013-07-22$20.80$40.85256,600——
2013-07-19$20.88$41.0157,600——
2013-07-18$20.68$40.6279,200——
2013-07-17$20.36$39.99216,400——
2013-07-16$20.42$40.1177,100——
2013-07-15$20.65$40.5656,700——
2013-07-12$20.61$40.48114,100——
2013-07-11$20.56$40.38400,800——
2013-07-10$20.20$39.67325,400——
2013-07-09$20.53$40.32483,600——
2013-07-08$20.22$39.71139,500——
2013-07-05$19.86$39.0179,400——
2013-07-03$19.88$39.0583,400——
2013-07-02$20.40$40.0759,100——
2013-07-01$20.69$40.6490,000——
2013-06-28$20.31$39.89117,500——
2013-06-27$20.50$40.2684,600——
2013-06-26$20.40$40.07186,000——
2013-06-25$20.21$39.69131,400——
2013-06-24$19.62$38.54163,400——
2013-06-21$20.04$39.36395,100——
2013-06-20$19.84$38.972,317,000——
2013-06-19$20.40$40.07112,300——
2013-06-18$20.83$40.9165,700——
2013-06-17$20.86$40.9769,800——
2013-06-14$20.57$40.40108,200——
2013-06-13$20.77$40.7987,100——
2013-06-12$20.15$39.58147,400——
2013-06-11$20.44$40.1597,100——
2013-06-10$21.07$41.38104,200——
2013-06-07$21.08$41.40108,300——
2013-06-06$20.84$40.93333,500——
2013-06-05$20.90$41.05779,100——
2013-06-04$21.29$41.821,558,100——
2013-06-03$21.53$42.291,340,100——
2013-05-31$20.94$41.13237,000——
2013-05-30$21.74$42.70704,000——
2013-05-29$21.21$41.661,332,400——
2013-05-28$21.57$42.37100,300——
2013-05-24$21.21$41.6693,600——
2013-05-23$21.19$41.62116,100——
2013-05-22$21.08$41.40255,700——
2013-05-21$21.87$42.951,363,400——
2013-05-20$22.12$43.4546,200——
2013-05-17$21.90$43.0154,300——
2013-05-16$21.35$41.9343,700——
2013-05-15$21.45$42.1356,600——
2013-05-14$21.40$42.03112,700——
2013-05-13$21.11$41.4642,100——
2013-05-10$21.13$41.5061,100——
2013-05-09$21.06$41.3682,700——
2013-05-08$21.52$42.2783,100——
2013-05-07$22.24$43.6867,000——
2013-05-06$21.85$42.9236,800——
2013-05-03$21.85$42.9295,800——
2013-05-02$21.28$41.8080,000——
2013-05-01$21.15$41.5455,200——
2013-04-30$21.51$42.25122,700——
2013-04-29$21.89$42.9981,900——
2013-04-26$21.28$41.8072,000——
2013-04-25$21.62$42.4676,600——
2013-04-24$21.45$42.13128,600——
2013-04-23$21.07$41.3865,000——
2013-04-22$20.17$39.6273,600——
2013-04-19$20.10$39.48124,400——
2013-04-18$20.04$39.36144,200——
2013-04-17$20.20$39.6799,000——
2013-04-16$20.92$41.0972,400——
2013-04-15$20.59$40.4485,000——
2013-04-12$21.41$42.0573,100——
2013-04-11$21.86$42.9361,500——
2013-04-10$21.80$42.82109,700——
2013-04-09$20.99$41.23161,400——
2013-04-08$21.06$41.36471,200——
2013-04-05$21.20$41.64340,400——
2013-04-04$21.57$42.37127,300——
2013-04-03$21.79$42.80146,000——
2013-04-02$22.13$43.47131,300——
2013-04-01$22.04$43.2963,100——
2013-03-28$22.11$43.4389,000——
2013-03-27$21.74$42.7087,300——
2013-03-26$22.04$43.29131,200——
2013-03-25$22.18$43.5685,700——
2013-03-22$22.49$44.1763,900——
2013-03-21$22.50$44.1989,700——
2013-03-20$23.03$45.2393,100——
2013-03-19$22.72$44.62120,600——
2013-03-18$22.71$44.6089,300——
2013-03-15$22.97$45.11254,700——
2013-03-14$23.05$45.27274,100——
2013-03-13$22.15$43.5081,600——
2013-03-12$22.13$43.4784,000——
2013-03-11$22.33$43.86107,600——
2013-03-08$22.15$43.50143,300——
2013-03-07$22.17$43.54131,100——
2013-03-06$21.82$42.86157,300——
2013-03-05$22.73$43.52215,000——
2013-03-04$22.17$42.44160,000——
2013-03-01$21.72$41.58263,100——
2013-02-28$21.73$41.60119,600——
2013-02-27$21.88$41.89164,700——
2013-02-26$21.68$41.51232,900——
2013-02-25$20.86$39.94533,100——
2013-02-22$21.30$40.7897,300——
2013-02-21$20.29$38.84251,200——
2013-02-20$21.18$40.55140,100——
2013-02-19$21.54$41.24108,500——
2013-02-15$21.54$41.24103,200——
2013-02-14$21.81$41.75113,500——
2013-02-13$21.94$42.00182,300——
2013-02-12$21.22$40.63109,900——
2013-02-11$20.95$40.11139,200——
2013-02-08$21.04$40.28174,100——
2013-02-07$20.64$39.51174,700——
2013-02-06$20.73$39.69598,900——
2013-02-05$20.67$39.57107,000——
2013-02-04$20.61$39.46172,300——
2013-02-01$21.51$41.1862,700——
2013-01-31$21.52$41.20210,300——
2013-01-30$21.16$40.51108,400——
2013-01-29$21.36$40.89102,600——
2013-01-28$21.20$40.5985,100——
2013-01-25$21.28$40.74104,200——
2013-01-24$21.04$40.28117,800——
2013-01-23$20.18$38.6379,700——
2013-01-22$20.45$39.15108,600——
2013-01-18$19.99$38.2785,600——
2013-01-17$19.83$37.9659,600——
2013-01-16$19.56$37.4555,600——
2013-01-15$19.69$37.7072,700——
2013-01-14$19.89$38.0868,300——
2013-01-11$20.02$38.3366,900——
2013-01-10$20.02$38.3396,900——
2013-01-09$19.72$37.75135,800——
2013-01-08$19.77$37.85135,200——
2013-01-07$20.26$38.7973,500——
2013-01-04$20.33$38.9247,800——
2013-01-03$20.37$39.00123,500——
2013-01-02$20.93$40.07195,500——