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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$52.80$128.01100,600——
2021-12-30$52.65$127.64288,600——
2021-12-29$53.02$128.54239,300——
2021-12-28$52.49$127.25117,300——
2021-12-27$52.52$127.33148,200——
2021-12-23$51.59$125.07332,600——
2021-12-22$51.50$124.85602,200——
2021-12-21$50.69$122.89356,000——
2021-12-20$49.45$119.88496,100——
2021-12-17$50.00$121.22275,400——
2021-12-16$50.42$122.24317,000——
2021-12-15$50.72$122.96296,000——
2021-12-14$50.10$121.46386,100——
2021-12-13$49.74$120.59281,700——
2021-12-10$50.41$122.21421,200——
2021-12-09$50.30$121.94382,400——
2021-12-08$50.94$123.50436,700——
2021-12-07$51.49$124.83840,400——
2021-12-06$50.40$122.19441,400——
2021-12-03$48.53$117.65535,700——
2021-12-02$49.33$119.59367,400——
2021-12-01$48.02$116.42409,600——
2021-11-30$48.68$118.02855,700——
2021-11-29$49.14$119.13438,100——
2021-11-26$49.93$121.05284,000——
2021-11-24$51.11$123.91331,600——
2021-11-23$50.69$122.89621,400——
2021-11-22$48.70$118.07524,000——
2021-11-19$49.11$119.06836,400——
2021-11-18$49.81$120.76310,400——
2021-11-17$50.41$122.21249,200——
2021-11-16$50.54$122.53267,300——
2021-11-15$50.56$122.57260,600——
2021-11-12$51.00$123.64236,600——
2021-11-11$50.35$122.07171,400——
2021-11-10$50.22$121.75283,600——
2021-11-09$50.64$122.77515,100——
2021-11-08$50.55$122.55581,300——
2021-11-05$49.48$119.96361,600——
2021-11-04$49.29$119.50377,800——
2021-11-03$49.90$120.97449,100——
2021-11-02$49.54$120.10420,600——
2021-11-01$48.55$117.70278,600——
2021-10-29$47.94$116.22222,000——
2021-10-28$48.22$116.90329,100——
2021-10-27$47.58$115.35297,200——
2021-10-26$48.02$116.42338,900——
2021-10-25$47.92$116.17380,300——
2021-10-22$47.34$114.77402,900——
2021-10-21$47.38$114.87592,500——
2021-10-20$48.20$116.85338,300——
2021-10-19$47.71$115.67343,500——
2021-10-18$47.19$114.40525,900——
2021-10-15$47.51$115.18494,000——
2021-10-14$47.19$114.40354,700——
2021-10-13$46.36$112.39376,300——
2021-10-12$46.16$111.91418,100——
2021-10-11$46.12$111.81486,300——
2021-10-08$46.82$113.51478,100——
2021-10-07$47.14$114.28538,300——
2021-10-06$46.43$112.56425,900——
2021-10-05$46.01$111.541,050,900——
2021-10-04$46.71$113.24607,100——
2021-10-01$47.25$114.55492,300——
2021-09-30$46.74$113.31492,100——
2021-09-29$47.29$114.65785,000——
2021-09-28$48.20$116.85434,500——
2021-09-27$49.38$119.71526,900——
2021-09-24$49.59$120.22665,700——
2021-09-23$50.48$122.38358,300——
2021-09-22$50.01$121.24214,700——
2021-09-21$49.25$119.40666,600——
2021-09-20$49.04$118.89612,700——
2021-09-17$49.76$120.64650,800——
2021-09-16$51.72$125.39670,300——
2021-09-15$51.96$125.97813,200——
2021-09-14$51.82$125.63835,400——
2021-09-13$51.98$126.02726,300——
2021-09-10$51.32$124.42689,200——
2021-09-09$51.12$123.93278,800——
2021-09-08$51.42$124.10369,400——
2021-09-07$51.84$125.12233,300——
2021-09-03$52.97$127.84308,800——
2021-09-02$52.76$127.34225,700——
2021-09-01$52.97$127.84382,500——
2021-08-31$53.12$128.20618,900——
2021-08-30$53.61$129.39409,000——
2021-08-27$53.76$129.75386,800——
2021-08-26$53.44$128.98531,500——
2021-08-25$51.83$125.09423,300——
2021-08-24$51.52$124.34326,500——
2021-08-23$51.93$125.33279,700——
2021-08-20$51.51$124.32166,500——
2021-08-19$51.12$123.38295,100——
2021-08-18$51.59$124.51214,800——
2021-08-17$51.72$124.83170,200——
2021-08-16$52.55$126.83193,100——
2021-08-13$52.99$127.89182,100——
2021-08-12$53.24$128.49231,200——
2021-08-11$53.36$128.78367,400——
2021-08-10$51.80$125.02265,700——
2021-08-09$50.78$122.56302,300——
2021-08-06$50.83$122.68209,500——
2021-08-05$50.28$121.35434,200——
2021-08-04$50.52$121.93528,800——
2021-08-03$50.75$122.48286,500——
2021-08-02$49.79$120.17267,700——
2021-07-30$49.89$120.41214,900——
2021-07-29$50.29$121.37307,800——
2021-07-28$50.29$121.37396,200——
2021-07-27$49.09$118.48353,800——
2021-07-26$49.36$119.13291,400——
2021-07-23$48.83$117.85204,500——
2021-07-22$48.45$116.93189,200——
2021-07-21$48.85$117.90239,700——
2021-07-20$47.88$115.56348,200——
2021-07-19$47.04$113.53446,100——
2021-07-16$48.74$117.63327,000——
2021-07-15$49.25$118.86353,300——
2021-07-14$49.72$120.00225,100——
2021-07-13$49.72$120.00263,900——
2021-07-12$50.03$120.75251,700——
2021-07-09$50.44$121.74344,600——
2021-07-08$49.16$118.65326,600——
2021-07-07$50.53$121.95195,200——
2021-07-06$49.82$120.24317,300——
2021-07-02$50.64$122.22314,300——
2021-07-01$51.12$123.38349,300——
2021-06-30$50.84$122.70364,100——
2021-06-29$51.21$123.60204,900——
2021-06-28$51.23$123.64582,900——
2021-06-25$52.25$126.11422,300——
2021-06-24$51.70$124.78277,100——
2021-06-23$50.66$122.27292,100——
2021-06-22$51.24$123.67257,200——
2021-06-21$50.77$122.53328,000——
2021-06-18$49.35$119.11389,500——
2021-06-17$50.50$121.88360,300——
2021-06-16$51.20$123.57307,400——
2021-06-15$51.78$124.97288,700——
2021-06-14$51.60$124.54333,900——
2021-06-11$52.56$126.85288,700——
2021-06-10$52.14$125.84363,500——
2021-06-09$51.90$125.26343,000——
2021-06-08$53.10$128.16233,800——
2021-06-07$53.09$128.13325,000——
2021-06-04$52.36$126.37333,300——
2021-06-03$52.43$126.54399,200——
2021-06-02$52.54$126.80458,100——
2021-06-01$52.64$127.05335,000——
2021-05-28$52.07$125.67447,600——
2021-05-27$52.30$126.23469,100——
2021-05-26$51.37$123.98287,400——
2021-05-25$50.89$122.82306,500——
2021-05-24$51.49$124.27450,200——
2021-05-21$50.54$121.98344,100——
2021-05-20$50.48$121.83371,800——
2021-05-19$50.31$121.42697,700——
2021-05-18$51.03$123.16448,700——
2021-05-17$51.18$123.52346,900——
2021-05-14$51.18$123.52486,500——
2021-05-13$49.79$120.17561,800——
2021-05-12$49.36$119.13666,500——
2021-05-11$50.23$121.23737,700——
2021-05-10$50.54$121.98481,900——
2021-05-07$50.99$123.06467,100——
2021-05-06$50.41$121.66525,100——
2021-05-05$50.00$120.67573,700——
2021-05-04$48.16$116.23958,500——
2021-05-03$47.74$115.22319,000——
2021-04-30$47.27$114.09423,700——
2021-04-29$48.13$116.16489,600——
2021-04-28$47.95$115.73624,300——
2021-04-27$47.38$114.35429,900——
2021-04-26$47.71$115.15533,200——
2021-04-23$47.73$115.20493,800——
2021-04-22$47.27$114.09659,100——
2021-04-21$48.02$115.90810,600——
2021-04-20$47.22$113.97946,600——
2021-04-19$48.45$116.93378,700——
2021-04-16$48.63$117.371,190,800——
2021-04-15$48.05$115.971,894,300——
2021-04-14$48.12$116.14350,400——
2021-04-13$48.10$116.09410,600——
2021-04-12$48.33$116.64386,500——
2021-04-09$48.75$117.66207,900——
2021-04-08$48.05$115.97402,500——
2021-04-07$47.56$114.79456,500——
2021-04-06$46.98$113.39420,200——
2021-04-05$47.67$115.05261,800——
2021-04-01$46.78$112.90466,500——
2021-03-31$46.98$113.391,193,900——
2021-03-30$46.80$112.95671,000——
2021-03-29$46.31$111.77285,800——
2021-03-26$46.39$111.96363,000——
2021-03-25$45.58$110.01463,500——
2021-03-24$44.34$107.01303,000——
2021-03-23$43.89$105.93447,000——
2021-03-22$44.80$108.12618,800——
2021-03-19$45.16$108.99820,100——
2021-03-18$45.91$110.80550,100——
2021-03-17$47.05$111.31540,200——
2021-03-16$47.20$111.67387,700——
2021-03-15$48.31$114.29326,600——
2021-03-12$48.67$115.14307,200——
2021-03-11$48.25$114.15583,300——
2021-03-10$47.96$113.46648,600——
2021-03-09$47.53$112.452,115,800——
2021-03-08$46.98$111.14768,700——
2021-03-05$46.52$110.06563,100——
2021-03-04$46.28$109.49831,200——
2021-03-03$45.64$107.97670,300——
2021-03-02$44.70$105.75473,900——
2021-03-01$44.52$105.32517,000——
2021-02-26$43.33$102.51567,600——
2021-02-25$44.32$104.85524,100——
2021-02-24$45.52$107.69493,000——
2021-02-23$44.31$104.83475,200——
2021-02-22$44.06$104.24470,100——
2021-02-19$44.08$104.28376,300——
2021-02-18$43.43$102.75529,900——
2021-02-17$44.23$104.64349,600——
2021-02-16$44.88$106.18453,500——
2021-02-12$45.13$106.77821,700——
2021-02-11$44.44$105.14662,800——
2021-02-10$43.61$103.17315,000——
2021-02-09$43.81$103.65478,300——
2021-02-08$43.18$102.15304,500——
2021-02-05$42.93$101.56293,200——
2021-02-04$43.35$102.56466,100——
2021-02-03$43.45$102.79499,000——
2021-02-02$43.01$101.75285,500——
2021-02-01$42.64$100.88471,000——
2021-01-29$41.14$97.33481,000——
2021-01-28$42.62$100.83411,300——
2021-01-27$41.50$98.18928,400——
2021-01-26$42.84$101.35319,600——
2021-01-25$43.22$102.25403,100——
2021-01-22$44.20$104.57194,600——
2021-01-21$44.47$105.21295,300——
2021-01-20$45.26$107.08197,900——
2021-01-19$45.00$106.46243,500——
2021-01-15$44.48$105.23329,800——
2021-01-14$44.73$105.82406,900——
2021-01-13$44.62$105.56388,700——
2021-01-12$45.96$108.73678,700——
2021-01-11$45.79$108.33721,000——
2021-01-08$47.30$111.90644,300——
2021-01-07$47.60$112.61715,600——
2021-01-06$46.65$110.36551,800——
2021-01-05$43.23$102.27384,200——
2021-01-04$42.71$101.04366,200——