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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.33$92.60251,600——
2019-12-30$39.99$91.82355,200——
2019-12-27$40.36$92.67216,600——
2019-12-26$40.26$92.44142,500——
2019-12-24$39.91$91.64110,300——
2019-12-23$39.86$91.52368,500——
2019-12-20$39.69$91.13383,500——
2019-12-19$39.40$90.47341,700——
2019-12-18$39.82$91.43316,400——
2019-12-17$39.66$91.06802,800——
2019-12-16$40.15$92.19496,900——
2019-12-13$39.96$91.75583,700——
2019-12-12$39.53$90.77725,300——
2019-12-11$39.19$89.98394,400——
2019-12-10$38.77$89.02581,000——
2019-12-09$38.76$89.00637,700——
2019-12-06$38.74$88.95423,000——
2019-12-05$38.58$88.58721,200——
2019-12-04$38.38$88.12654,400——
2019-12-03$38.02$87.301,110,300——
2019-12-02$38.19$87.69773,300——
2019-11-29$38.30$87.94405,000——
2019-11-27$38.97$89.48474,000——
2019-11-26$38.65$88.74683,200——
2019-11-25$37.62$86.38425,400——
2019-11-22$37.36$85.78468,500——
2019-11-21$36.99$84.93464,400——
2019-11-20$36.92$84.77565,900——
2019-11-19$37.42$85.92660,100——
2019-11-18$37.40$85.87355,500——
2019-11-15$37.31$85.67462,700——
2019-11-14$37.16$85.32524,800——
2019-11-13$37.25$85.53531,900——
2019-11-12$36.79$84.47784,800——
2019-11-11$36.84$84.59748,600——
2019-11-08$36.79$84.47748,900——
2019-11-07$36.96$84.86414,900——
2019-11-06$36.93$84.80592,400——
2019-11-05$37.03$85.03820,300——
2019-11-04$37.10$85.19313,300——
2019-11-01$36.89$84.70328,400——
2019-10-31$36.50$83.81434,700——
2019-10-30$36.86$84.631,088,500——
2019-10-29$36.82$84.541,145,200——
2019-10-28$36.52$83.85642,100——
2019-10-25$36.34$83.44548,200——
2019-10-24$36.01$82.68787,200——
2019-10-23$35.75$82.09654,200——
2019-10-22$34.99$80.34473,300——
2019-10-21$35.29$81.03426,800——
2019-10-18$34.97$80.30373,000——
2019-10-17$34.94$80.23598,100——
2019-10-16$34.96$80.27538,300——
2019-10-15$34.79$79.88846,300——
2019-10-14$34.17$78.46587,600——
2019-10-11$33.90$77.84803,700——
2019-10-10$33.23$76.30719,000——
2019-10-09$32.53$74.69447,800——
2019-10-08$32.02$73.52731,900——
2019-10-07$32.73$75.15536,900——
2019-10-04$33.10$76.00515,400——
2019-10-03$32.84$75.40610,300——
2019-10-02$32.69$75.06873,300——
2019-10-01$33.77$77.54985,000——
2019-09-30$34.36$78.89799,100——
2019-09-27$34.08$78.251,221,800——
2019-09-26$33.90$77.84945,000——
2019-09-25$33.37$76.62463,000——
2019-09-24$33.43$76.76603,600——
2019-09-23$33.69$77.36311,300——
2019-09-20$33.93$77.91640,900——
2019-09-19$34.24$78.62327,100——
2019-09-18$34.05$78.18331,500——
2019-09-17$34.08$78.25725,500——
2019-09-16$34.26$78.66632,400——
2019-09-13$35.21$80.85684,900——
2019-09-12$34.77$79.84447,300——
2019-09-11$34.50$79.22378,100——
2019-09-10$33.99$78.04336,300——
2019-09-09$33.74$77.47277,700——
2019-09-06$33.82$77.65429,500——
2019-09-05$33.71$77.40760,800——
2019-09-04$34.02$77.60264,400——
2019-09-03$33.59$76.62553,300——
2019-08-30$33.62$76.69388,000——
2019-08-29$33.51$76.44696,000——
2019-08-28$32.53$74.211,631,700——
2019-08-27$32.69$74.571,663,000——
2019-08-26$32.80$74.82856,400——
2019-08-23$32.85$74.941,892,600——
2019-08-22$32.19$73.43766,000——
2019-08-21$32.30$73.68444,400——
2019-08-20$31.62$72.13319,000——
2019-08-19$32.21$73.48265,100——
2019-08-16$32.01$73.02516,700——
2019-08-15$31.61$72.11369,400——
2019-08-14$31.71$72.33417,400——
2019-08-13$32.58$74.32453,400——
2019-08-12$31.95$72.88261,200——
2019-08-09$32.09$73.20332,500——
2019-08-08$32.44$74.00322,400——
2019-08-07$31.61$72.11600,100——
2019-08-06$31.50$71.86376,000——
2019-08-05$31.30$71.40409,400——
2019-08-02$31.98$72.95481,600——
2019-08-01$32.65$74.48399,300——
2019-07-31$33.36$76.10680,900——
2019-07-30$33.17$75.67621,700——
2019-07-29$33.28$75.92281,200——
2019-07-26$33.49$76.40305,100——
2019-07-25$33.07$75.44466,900——
2019-07-24$32.96$75.19260,300——
2019-07-23$33.01$75.30252,400——
2019-07-22$33.00$75.28256,200——
2019-07-19$33.02$75.32212,200——
2019-07-18$33.15$75.62286,100——
2019-07-17$33.17$75.67435,800——
2019-07-16$33.69$76.85477,900——
2019-07-15$33.41$76.211,007,900——
2019-07-12$33.30$75.96364,600——
2019-07-11$33.19$75.71276,200——
2019-07-10$32.97$75.21207,000——
2019-07-09$33.00$75.28332,400——
2019-07-08$32.99$75.25359,000——
2019-07-05$33.61$76.67320,100——
2019-07-03$33.61$76.67163,600——
2019-07-02$33.22$75.78320,800——
2019-07-01$33.15$75.62383,200——
2019-06-28$32.75$74.71545,800——
2019-06-27$32.60$74.36291,300——
2019-06-26$32.38$73.86507,600——
2019-06-25$32.15$73.34332,700——
2019-06-24$32.19$73.43333,400——
2019-06-21$32.40$73.91338,500——
2019-06-20$32.80$74.82428,100——
2019-06-19$32.01$73.02424,800——
2019-06-18$32.03$73.06340,800——
2019-06-17$31.82$72.59343,900——
2019-06-14$31.97$72.93295,800——
2019-06-13$32.25$73.57493,200——
2019-06-12$31.72$72.36567,600——
2019-06-11$32.28$73.63677,400——
2019-06-10$32.52$74.18332,700——
2019-06-07$32.58$74.32402,100——
2019-06-06$32.29$73.66382,400——
2019-06-05$32.38$73.86373,100——
2019-06-04$32.37$73.84669,100——
2019-06-03$31.52$71.90529,900——
2019-05-31$31.35$71.51543,000——
2019-05-30$31.75$72.43442,100——
2019-05-29$31.24$71.26470,900——
2019-05-28$31.44$71.72389,700——
2019-05-24$31.83$72.61350,500——
2019-05-23$31.60$72.08479,600——
2019-05-22$32.08$73.18562,100——
2019-05-21$32.09$73.20334,600——
2019-05-20$31.92$72.81463,500——
2019-05-17$31.97$72.93499,000——
2019-05-16$32.39$73.89500,800——
2019-05-15$32.13$73.29590,100——
2019-05-14$32.10$73.22433,800——
2019-05-13$31.66$72.22925,800——
2019-05-10$32.43$73.98592,500——
2019-05-09$32.56$74.27461,300——
2019-05-08$32.75$74.71495,700——
2019-05-07$32.90$75.05913,600——
2019-05-06$34.13$77.85490,800——
2019-05-03$34.23$78.08427,800——
2019-05-02$33.94$77.42436,900——
2019-05-01$33.34$76.05398,600——
2019-04-30$33.65$76.76533,200——
2019-04-29$33.29$75.94249,900——
2019-04-26$32.81$74.84355,500——
2019-04-25$32.87$74.98529,200——
2019-04-24$33.76$77.01287,200——
2019-04-23$33.53$76.49548,000——
2019-04-22$33.81$77.12261,700——
2019-04-18$33.87$77.26455,700——
2019-04-17$33.49$76.40224,600——
2019-04-16$33.33$76.03316,300——
2019-04-15$33.11$75.53251,200——
2019-04-12$33.01$75.30275,300——
2019-04-11$32.73$74.66301,100——
2019-04-10$32.16$73.36350,700——
2019-04-09$32.31$73.70339,500——
2019-04-08$32.59$74.34390,800——
2019-04-05$32.87$74.98413,900——
2019-04-04$32.44$74.00319,600——
2019-04-03$32.63$74.43610,200——
2019-04-02$31.76$72.45292,700——
2019-04-01$31.79$72.52462,400——
2019-03-29$31.00$70.72433,200——
2019-03-28$30.26$69.03536,200——
2019-03-27$30.29$69.10488,400——
2019-03-26$30.26$69.03453,500——
2019-03-25$30.83$70.33469,000——
2019-03-22$30.48$69.53475,500——
2019-03-21$31.38$71.58522,400——
2019-03-20$31.63$72.15582,600——
2019-03-19$31.42$71.67615,500——
2019-03-18$31.58$72.04334,100——
2019-03-15$31.62$72.13592,200——
2019-03-14$30.90$70.49414,300——
2019-03-13$31.20$69.82443,600——
2019-03-12$31.09$69.57541,600——
2019-03-11$31.39$70.24425,000——
2019-03-08$31.05$69.48571,800——
2019-03-07$30.91$69.17769,900——
2019-03-06$31.50$70.49589,000——
2019-03-05$31.89$71.36574,200——
2019-03-04$31.96$71.52500,800——
2019-03-01$32.11$71.85517,000——
2019-02-28$31.74$71.03429,600——
2019-02-27$31.40$70.27484,400——
2019-02-26$31.39$70.24297,700——
2019-02-25$31.34$70.13818,500——
2019-02-22$31.27$69.98374,200——
2019-02-21$31.51$70.51463,500——
2019-02-20$31.45$70.38418,400——
2019-02-19$31.07$69.53503,400——
2019-02-15$30.51$68.27462,700——
2019-02-14$30.34$67.89569,400——
2019-02-13$30.50$68.25425,100——
2019-02-12$30.43$68.10466,600——
2019-02-11$30.25$67.69465,700——
2019-02-08$29.97$67.07610,800——
2019-02-07$29.78$66.64893,000——
2019-02-06$30.14$67.45968,900——
2019-02-05$29.87$66.84792,800——
2019-02-04$29.70$66.461,087,300——
2019-02-01$29.21$65.37647,900——
2019-01-31$28.84$64.54723,100——
2019-01-30$29.06$65.03379,400——
2019-01-29$28.96$64.81530,000——
2019-01-28$29.31$65.59561,800——
2019-01-25$29.07$65.05607,600——
2019-01-24$28.32$63.37428,300——
2019-01-23$28.33$63.40894,600——
2019-01-22$28.73$64.291,123,800——
2019-01-18$28.82$64.49594,000——
2019-01-17$28.19$63.08858,600——
2019-01-16$28.03$62.72581,900——
2019-01-15$28.09$62.86660,100——
2019-01-14$28.24$63.19848,500——
2019-01-11$28.09$62.86905,200——
2019-01-10$28.31$63.35608,600——
2019-01-09$28.12$62.93519,000——
2019-01-08$27.51$61.56548,600——
2019-01-07$27.35$61.20837,300——
2019-01-04$27.55$61.65951,100——
2019-01-03$26.05$58.29814,000——
2019-01-02$26.39$59.05742,700——