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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$34.38$73.54799,700——
2016-12-29$33.86$72.43332,500——
2016-12-28$33.47$71.59401,700——
2016-12-27$33.43$71.51157,400——
2016-12-23$33.34$71.31133,700——
2016-12-22$33.20$71.01408,100——
2016-12-21$33.42$71.48258,900——
2016-12-20$33.38$71.40376,900——
2016-12-19$33.30$71.23456,600——
2016-12-16$33.48$71.61530,400——
2016-12-15$33.57$71.81518,700——
2016-12-14$33.29$71.21581,400——
2016-12-13$33.82$72.34609,900——
2016-12-12$33.87$72.45517,200——
2016-12-09$34.12$72.98591,100——
2016-12-08$34.05$72.831,209,100——
2016-12-07$34.62$74.051,985,500——
2016-12-06$33.81$72.321,362,600——
2016-12-05$32.87$70.311,172,600——
2016-12-02$32.54$69.60476,100——
2016-12-01$32.84$70.24496,900——
2016-11-30$33.11$70.82641,000——
2016-11-29$32.87$70.311,016,000——
2016-11-28$32.68$69.902,760,600——
2016-11-25$33.77$72.23644,700——
2016-11-23$32.92$70.41724,500——
2016-11-22$33.47$71.591,699,900——
2016-11-21$33.71$72.101,582,800——
2016-11-18$33.73$72.151,728,500——
2016-11-17$34.16$73.074,305,500——
2016-11-16$33.73$72.152,240,700——
2016-11-15$34.56$73.922,477,400——
2016-11-14$34.92$74.691,758,400——
2016-11-11$34.63$74.071,401,400——
2016-11-10$35.18$75.254,466,200——
2016-11-09$35.02$74.914,538,000——
2016-11-08$32.80$70.16556,200——
2016-11-07$32.42$69.35395,400——
2016-11-04$31.74$67.891,116,900——
2016-11-03$31.60$67.59552,500——
2016-11-02$31.83$68.08495,800——
2016-11-01$31.85$68.13776,900——
2016-10-31$32.30$69.09898,200——
2016-10-28$32.38$69.26868,000——
2016-10-27$32.45$69.41519,600——
2016-10-26$32.60$69.73376,500——
2016-10-25$32.72$69.99421,400——
2016-10-24$33.21$71.04538,500——
2016-10-21$33.10$70.80668,300——
2016-10-20$32.99$70.562,329,800——
2016-10-19$33.06$70.71651,600——
2016-10-18$33.39$71.42549,400——
2016-10-17$32.69$69.92639,500——
2016-10-14$32.52$69.561,007,900——
2016-10-13$32.44$69.391,493,300——
2016-10-12$32.48$69.471,137,100——
2016-10-11$32.74$70.03739,700——
2016-10-10$33.60$71.87744,700——
2016-10-07$32.93$70.44655,200——
2016-10-06$33.60$71.871,424,100——
2016-10-05$33.49$71.63662,000——
2016-10-04$33.72$72.131,717,800——
2016-10-03$33.03$70.65384,700——
2016-09-30$33.27$71.161,457,800——
2016-09-29$33.03$70.651,307,800——
2016-09-28$33.53$71.722,373,600——
2016-09-27$33.06$70.71645,000——
2016-09-26$33.11$70.82872,900——
2016-09-23$33.54$71.74816,500——
2016-09-22$33.62$71.911,196,500——
2016-09-21$32.97$70.521,334,900——
2016-09-20$32.61$69.751,262,400——
2016-09-19$32.55$69.621,916,800——
2016-09-16$32.14$68.753,140,800——
2016-09-15$33.43$71.515,626,400——
2016-09-14$32.94$70.461,823,600——
2016-09-13$32.69$69.921,425,300——
2016-09-12$33.09$70.781,709,600——
2016-09-09$32.32$69.132,026,300——
2016-09-08$33.49$71.63954,600——
2016-09-07$34.00$72.721,647,000——
2016-09-06$34.04$72.362,063,500——
2016-09-02$33.89$72.041,248,400——
2016-09-01$33.82$71.90513,300——
2016-08-31$33.80$71.851,068,800——
2016-08-30$33.85$71.96916,800——
2016-08-29$33.91$72.09637,800——
2016-08-26$33.24$70.661,594,300——
2016-08-25$33.56$71.341,903,800——
2016-08-24$32.94$70.03742,900——
2016-08-23$33.18$70.54750,400——
2016-08-22$33.32$70.83718,500——
2016-08-19$33.10$70.37756,200——
2016-08-18$33.70$71.64755,300——
2016-08-17$33.46$71.131,635,900——
2016-08-16$32.88$69.90677,900——
2016-08-15$32.18$68.41372,300——
2016-08-12$31.81$67.62779,300——
2016-08-11$31.44$66.841,114,100——
2016-08-10$31.34$66.62889,700——
2016-08-09$31.01$65.92350,900——
2016-08-08$30.68$65.22307,900——
2016-08-05$30.37$64.56325,500——
2016-08-04$30.06$63.90509,800——
2016-08-03$30.16$64.12947,800——
2016-08-02$30.22$64.24418,300——
2016-08-01$30.33$64.48412,200——
2016-07-29$30.76$65.39542,200——
2016-07-28$30.36$64.54413,300——
2016-07-27$30.35$64.52472,200——
2016-07-26$29.93$63.63361,300——
2016-07-25$29.77$63.29288,500——
2016-07-22$29.77$63.29678,600——
2016-07-21$29.39$62.481,332,000——
2016-07-20$29.51$62.73739,800——
2016-07-19$29.35$62.39545,500——
2016-07-18$29.63$62.99754,400——
2016-07-15$29.48$62.671,933,600——
2016-07-14$29.90$63.561,251,500——
2016-07-13$29.19$62.051,191,600——
2016-07-12$29.12$61.90425,500——
2016-07-11$28.77$61.16508,300——
2016-07-08$28.24$60.03639,400——
2016-07-07$27.64$58.76694,100——
2016-07-06$27.91$59.331,680,000——
2016-07-05$27.88$59.27759,300——
2016-07-01$29.46$62.63523,500——
2016-06-30$29.58$62.88963,500——
2016-06-29$28.78$61.181,432,900——
2016-06-28$27.80$59.103,203,500——
2016-06-27$26.54$56.421,681,900——
2016-06-24$28.62$60.843,093,500——
2016-06-23$31.49$66.941,995,600——
2016-06-22$30.26$64.33547,700——
2016-06-21$30.23$64.26557,000——
2016-06-20$30.29$64.39730,500——
2016-06-17$29.03$61.71545,400——
2016-06-16$28.68$60.97771,000——
2016-06-15$28.68$60.97334,000——
2016-06-14$28.59$60.78269,500——
2016-06-13$28.87$61.37816,900——
2016-06-10$29.75$63.241,272,700——
2016-06-09$30.73$65.33984,900——
2016-06-08$31.40$66.751,303,300——
2016-06-07$30.92$65.73287,400——
2016-06-06$30.56$64.97380,400——
2016-06-03$30.27$64.35632,100——
2016-06-02$30.27$64.35418,000——
2016-06-01$30.36$64.54319,100——
2016-05-31$30.61$65.071,631,600——
2016-05-27$30.69$65.24382,200——
2016-05-26$30.55$64.94845,400——
2016-05-25$30.77$65.411,397,100——
2016-05-24$30.26$64.33375,700——
2016-05-23$29.71$63.16791,100——
2016-05-20$29.85$63.46302,400——
2016-05-19$29.64$63.011,807,300——
2016-05-18$29.35$62.39449,700——
2016-05-17$29.35$62.39473,700——
2016-05-16$29.44$62.581,030,100——
2016-05-13$29.19$62.05636,000——
2016-05-12$29.57$62.861,967,600——
2016-05-11$29.14$61.951,014,600——
2016-05-10$29.46$62.63917,700——
2016-05-09$29.00$61.651,292,800——
2016-05-06$28.84$61.31846,800——
2016-05-05$28.32$60.20413,600——
2016-05-04$28.28$60.12588,300——
2016-05-03$28.46$60.501,152,900——
2016-05-02$29.09$61.84264,600——
2016-04-29$29.11$61.88429,600——
2016-04-28$29.26$62.20302,400——
2016-04-27$29.63$62.99286,200——
2016-04-26$29.20$62.07415,000——
2016-04-25$28.72$61.05310,600——
2016-04-22$28.50$60.59291,800——
2016-04-21$28.56$60.71230,800——
2016-04-20$28.87$61.37346,900——
2016-04-19$29.25$62.18286,300——
2016-04-18$29.02$61.69238,000——
2016-04-15$28.86$61.35316,600——
2016-04-14$28.94$61.52168,400——
2016-04-13$29.12$61.90233,800——
2016-04-12$28.82$61.27302,900——
2016-04-11$28.65$60.91282,200——
2016-04-08$28.49$60.57222,500——
2016-04-07$27.83$59.16301,900——
2016-04-06$28.07$59.67619,100——
2016-04-05$27.48$58.42261,600——
2016-04-04$28.19$59.93182,100——
2016-04-01$28.28$60.12267,000——
2016-03-31$28.18$59.91344,500——
2016-03-30$28.47$60.52209,200——
2016-03-29$28.44$60.46374,700——
2016-03-28$27.81$59.1295,700——
2016-03-24$27.66$58.80281,400——
2016-03-23$27.28$57.99195,000——
2016-03-22$27.74$58.97259,400——
2016-03-21$27.83$59.16560,500——
2016-03-18$28.19$59.93267,900——
2016-03-17$28.19$59.93192,400——
2016-03-16$27.59$58.65444,600——
2016-03-15$27.55$58.57191,900——
2016-03-14$27.88$59.27383,200——
2016-03-11$27.86$59.23448,000——
2016-03-10$26.73$56.82425,200——
2016-03-09$27.17$56.73259,000——
2016-03-08$27.08$56.54310,600——
2016-03-07$27.16$56.71257,100——
2016-03-04$27.25$56.90418,300——
2016-03-03$27.61$57.65449,200——
2016-03-02$26.33$54.98322,700——
2016-03-01$26.22$54.75633,300——
2016-02-29$25.55$53.35376,800——
2016-02-26$25.26$52.74373,800——
2016-02-25$25.41$53.06570,200——
2016-02-24$25.32$52.87999,800——
2016-02-23$25.60$53.45348,200——
2016-02-22$25.89$54.06413,700——
2016-02-19$25.70$53.66306,500——
2016-02-18$25.75$53.77275,700——
2016-02-17$25.74$53.74502,000——
2016-02-16$25.05$52.30310,400——
2016-02-12$24.55$51.26542,300——
2016-02-11$24.34$50.82517,600——
2016-02-10$24.60$51.36372,900——
2016-02-09$23.89$49.88616,100——
2016-02-08$23.72$49.53615,200——
2016-02-05$25.52$53.28690,500——
2016-02-04$26.25$54.81713,100——
2016-02-03$25.69$53.641,096,300——
2016-02-02$25.73$53.72371,100——
2016-02-01$26.78$55.92354,200——
2016-01-29$26.92$56.21887,900——
2016-01-28$25.86$53.991,813,800——
2016-01-27$26.41$55.14551,500——
2016-01-26$26.43$55.18286,100——
2016-01-25$26.08$54.45299,900——
2016-01-22$26.53$55.39275,700——
2016-01-21$25.55$53.35253,400——
2016-01-20$25.29$52.80411,600——
2016-01-19$25.56$53.37313,600——
2016-01-15$25.43$53.10444,100——
2016-01-14$26.66$55.67311,800——
2016-01-13$26.40$55.12275,300——
2016-01-12$26.98$56.33382,200——
2016-01-11$26.94$56.25201,600——
2016-01-08$26.61$55.56242,000——
2016-01-07$26.80$55.96375,400——
2016-01-06$27.97$58.40363,900——
2016-01-05$28.35$59.19287,400——
2016-01-04$28.35$59.19234,000——