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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.58$100.74395,300——
2020-12-30$42.82$101.30250,700——
2020-12-29$42.30$100.07175,400——
2020-12-28$42.53$100.6299,900——
2020-12-24$42.39$100.2949,500——
2020-12-23$42.12$99.65150,800——
2020-12-22$42.02$99.41255,400——
2020-12-21$41.66$98.56433,100——
2020-12-18$42.76$101.16384,400——
2020-12-17$41.61$98.44253,700——
2020-12-16$40.63$96.12297,800——
2020-12-15$40.29$95.32385,600——
2020-12-14$39.43$93.28281,600——
2020-12-11$39.58$93.64347,200——
2020-12-10$39.60$93.69335,600——
2020-12-09$40.18$95.06298,900——
2020-12-08$41.17$97.40359,000——
2020-12-07$41.37$97.87741,300——
2020-12-04$41.82$98.94296,400——
2020-12-03$41.29$97.68347,800——
2020-12-02$40.16$95.01287,100——
2020-12-01$40.38$95.53331,600——
2020-11-30$39.25$92.86738,800——
2020-11-27$40.47$95.74338,500——
2020-11-25$42.46$100.45511,800——
2020-11-24$41.87$99.06503,100——
2020-11-23$39.46$93.35387,600——
2020-11-20$39.66$93.83250,600——
2020-11-19$39.78$94.11263,100——
2020-11-18$39.96$94.54260,600——
2020-11-17$40.10$94.87268,500——
2020-11-16$40.06$94.77365,900——
2020-11-13$39.53$93.52212,500——
2020-11-12$39.08$92.46234,100——
2020-11-11$39.94$94.49435,900——
2020-11-10$39.79$94.13540,100——
2020-11-09$37.90$89.66581,000——
2020-11-06$37.94$89.76429,500——
2020-11-05$37.36$88.39490,400——
2020-11-04$36.59$86.56739,600——
2020-11-03$38.32$90.66498,400——
2020-11-02$36.78$87.01455,100——
2020-10-30$35.15$83.16440,400——
2020-10-29$35.08$82.99639,800——
2020-10-28$33.77$79.89420,700——
2020-10-27$35.36$83.65302,400——
2020-10-26$36.10$85.40256,700——
2020-10-23$37.32$88.29213,000——
2020-10-22$36.93$87.37351,100——
2020-10-21$37.56$88.86166,000——
2020-10-20$37.83$89.50282,000——
2020-10-19$37.86$89.57247,800——
2020-10-16$38.31$90.63331,300——
2020-10-15$37.87$89.59373,000——
2020-10-14$38.32$90.66258,600——
2020-10-13$38.58$91.27200,300——
2020-10-12$39.62$93.73175,800——
2020-10-09$39.53$93.52274,600——
2020-10-08$39.80$94.16280,800——
2020-10-07$39.03$92.34636,100——
2020-10-06$37.57$88.88270,000——
2020-10-05$37.55$88.84280,400——
2020-10-02$36.55$86.47294,700——
2020-10-01$36.01$85.19774,900——
2020-09-30$36.09$85.38348,500——
2020-09-29$36.46$86.26296,500——
2020-09-28$36.86$87.20752,100——
2020-09-25$36.06$85.31243,200——
2020-09-24$35.51$84.01234,000——
2020-09-23$35.14$83.13359,000——
2020-09-22$35.87$84.86381,900——
2020-09-21$35.72$84.51454,100——
2020-09-18$37.56$88.86310,300——
2020-09-17$38.70$91.56254,900——
2020-09-16$38.95$92.15241,400——
2020-09-15$38.78$91.75247,900——
2020-09-14$37.84$89.52306,400——
2020-09-11$37.38$88.43306,400——
2020-09-10$36.74$86.92204,900——
2020-09-09$37.17$87.94353,900——
2020-09-08$36.03$85.24305,900——
2020-09-04$36.47$86.28338,600——
2020-09-03$35.98$85.12308,900——
2020-09-02$37.79$88.88264,700——
2020-09-01$37.91$89.16282,200——
2020-08-31$37.10$87.26212,700——
2020-08-28$37.88$89.09436,000——
2020-08-27$38.20$89.85461,500——
2020-08-26$38.85$91.38388,600——
2020-08-25$38.56$90.69482,200——
2020-08-24$39.59$93.12344,100——
2020-08-21$38.82$91.31417,100——
2020-08-20$39.08$91.92381,800——
2020-08-19$39.84$93.70605,900——
2020-08-18$39.94$93.94393,500——
2020-08-17$39.70$93.37207,400——
2020-08-14$39.02$91.78269,300——
2020-08-13$39.58$93.09178,200——
2020-08-12$39.95$93.96284,500——
2020-08-11$39.12$92.01188,300——
2020-08-10$38.98$91.68194,800——
2020-08-07$38.79$91.23181,800——
2020-08-06$38.45$90.43225,400——
2020-08-05$38.25$89.96271,300——
2020-08-04$37.50$88.20330,000——
2020-08-03$37.59$88.41485,200——
2020-07-31$36.39$85.59483,200——
2020-07-30$37.21$87.52469,700——
2020-07-29$37.87$89.07471,300——
2020-07-28$37.60$88.44614,600——
2020-07-27$38.84$91.35227,300——
2020-07-24$38.16$89.75291,800——
2020-07-23$38.44$90.41342,300——
2020-07-22$38.80$91.26299,500——
2020-07-21$38.72$91.07259,000——
2020-07-20$38.89$91.47491,800——
2020-07-17$38.15$89.73331,800——
2020-07-16$38.17$89.78376,700——
2020-07-15$38.06$89.52435,600——
2020-07-14$37.16$87.40540,800——
2020-07-13$35.79$84.18831,100——
2020-07-10$36.52$85.90473,500——
2020-07-09$35.40$83.26574,800——
2020-07-08$35.83$84.27608,900——
2020-07-07$36.14$85.00795,900——
2020-07-06$36.23$85.21407,300——
2020-07-02$35.66$83.87620,000——
2020-07-01$34.83$81.92588,400——
2020-06-30$34.31$80.70791,700——
2020-06-29$34.48$81.10544,000——
2020-06-26$33.81$79.52381,000——
2020-06-25$34.06$80.11948,200——
2020-06-24$33.84$79.59834,400——
2020-06-23$35.51$83.52749,600——
2020-06-22$35.20$82.791,160,800——
2020-06-19$34.67$81.541,438,500——
2020-06-18$35.73$84.04470,600——
2020-06-17$35.56$83.64794,000——
2020-06-16$36.08$84.86731,000——
2020-06-15$34.32$80.72521,000——
2020-06-12$33.71$79.29490,100——
2020-06-11$32.59$76.65560,500——
2020-06-10$35.45$83.38573,000——
2020-06-09$35.83$84.27422,100——
2020-06-08$36.25$85.26733,700——
2020-06-05$36.83$86.62419,200——
2020-06-04$35.69$83.94585,600——
2020-06-03$35.48$83.45601,500——
2020-06-02$33.93$79.801,002,700——
2020-06-01$32.80$77.15730,200——
2020-05-29$32.16$75.641,019,000——
2020-05-28$32.01$75.291,057,000——
2020-05-27$32.22$75.78458,700——
2020-05-26$30.84$72.54436,600——
2020-05-22$29.92$70.37411,300——
2020-05-21$29.81$70.11441,200——
2020-05-20$30.11$70.82808,600——
2020-05-19$29.33$68.98687,000——
2020-05-18$30.04$70.65841,300——
2020-05-15$27.86$65.533,050,100——
2020-05-14$27.99$65.831,230,400——
2020-05-13$27.76$65.29963,800——
2020-05-12$28.22$66.37776,500——
2020-05-11$28.60$67.27983,500——
2020-05-08$29.45$69.27600,900——
2020-05-07$28.83$67.81644,200——
2020-05-06$28.01$65.88819,900——
2020-05-05$28.88$67.93733,600——
2020-05-04$29.74$69.95529,300——
2020-05-01$29.38$69.10432,300——
2020-04-30$30.12$70.84760,400——
2020-04-29$31.43$73.92712,700——
2020-04-28$29.78$70.04814,300——
2020-04-27$29.66$69.761,357,900——
2020-04-24$28.39$66.77979,200——
2020-04-23$27.67$65.081,025,200——
2020-04-22$28.00$65.861,625,400——
2020-04-21$26.25$61.741,163,800——
2020-04-20$26.80$63.03643,800——
2020-04-17$27.84$65.48927,500——
2020-04-16$26.74$62.891,422,700——
2020-04-15$26.10$61.391,366,900——
2020-04-14$28.05$65.971,921,600——
2020-04-13$29.04$68.30676,700——
2020-04-09$29.97$70.49974,000——
2020-04-08$27.59$64.891,003,700——
2020-04-07$26.99$63.481,213,000——
2020-04-06$27.49$64.661,650,500——
2020-04-03$25.87$60.851,525,900——
2020-04-02$26.25$61.742,170,700——
2020-04-01$25.90$60.921,933,800——
2020-03-31$26.84$63.131,876,700——
2020-03-30$25.58$60.161,518,300——
2020-03-27$25.36$59.652,612,400——
2020-03-26$26.81$63.062,929,700——
2020-03-25$23.90$56.212,765,300——
2020-03-24$22.87$53.792,519,600——
2020-03-23$20.18$47.461,944,500——
2020-03-20$19.87$46.732,164,900——
2020-03-19$18.96$44.591,436,500——
2020-03-18$18.64$43.841,255,800——
2020-03-17$22.47$52.851,272,000——
2020-03-16$22.57$53.081,473,300——
2020-03-13$27.51$64.701,501,800——
2020-03-12$26.04$61.251,530,000——
2020-03-11$29.62$68.012,584,700——
2020-03-10$31.83$73.093,228,200——
2020-03-09$30.99$71.163,256,000——
2020-03-06$34.31$78.781,879,700——
2020-03-05$35.36$81.191,687,800——
2020-03-04$36.27$83.28948,300——
2020-03-03$35.06$80.501,733,900——
2020-03-02$35.21$80.851,144,500——
2020-02-28$33.88$77.792,146,900——
2020-02-27$34.21$78.551,611,700——
2020-02-26$35.43$81.351,079,300——
2020-02-25$35.32$81.10915,100——
2020-02-24$36.26$83.26683,700——
2020-02-21$37.60$86.33439,700——
2020-02-20$37.85$86.91691,800——
2020-02-19$38.03$87.32467,700——
2020-02-18$37.91$87.05641,000——
2020-02-14$38.90$89.32292,500——
2020-02-13$39.11$89.80469,500——
2020-02-12$39.41$90.49679,100——
2020-02-11$39.22$90.05522,900——
2020-02-10$38.75$88.97358,100——
2020-02-07$38.46$88.31453,000——
2020-02-06$38.89$89.30489,900——
2020-02-05$39.05$89.66603,200——
2020-02-04$38.76$89.00740,500——
2020-02-03$38.10$87.48540,500——
2020-01-31$37.59$86.31532,900——
2020-01-30$38.43$88.24575,400——
2020-01-29$38.26$87.85476,100——
2020-01-28$38.13$87.55747,000——
2020-01-27$37.77$86.72692,300——
2020-01-24$38.56$88.54822,200——
2020-01-23$38.39$88.151,058,600——
2020-01-22$38.39$88.15584,300——
2020-01-21$38.42$88.22617,500——
2020-01-17$38.82$89.14878,800——
2020-01-16$38.88$89.27778,100——
2020-01-15$38.77$89.021,309,000——
2020-01-14$39.21$90.03588,500——
2020-01-13$39.62$90.97649,300——
2020-01-10$39.15$89.89715,500——
2020-01-09$39.61$90.95680,800——
2020-01-08$39.69$91.13649,800——
2020-01-07$39.73$91.22345,500——
2020-01-06$39.91$91.64289,000——
2020-01-03$39.84$91.48488,000——
2020-01-02$40.84$93.77490,700——