Skip to main content
CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
119.49
-1.56 (-1.29%)
At close: Dec 5, 2025, 4:00 PM EST
127.38
+7.89 (6.60%)
After-hours: Dec 5, 2025, 7:59 PM EST

CRH plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.55121.35118.60119.49119.49-1.29%8,891,453
Dec 4, 2025120.00121.58119.10121.05121.05-0.26%4,464,903
Dec 3, 2025118.43121.80118.39121.36121.362.32%4,687,175
Dec 2, 2025119.85120.37118.40118.61118.61-0.89%4,293,957
Dec 1, 2025118.99120.89117.59119.68119.68-0.23%4,032,521
Nov 28, 2025119.40120.53119.37119.96119.960.25%2,365,968
Nov 26, 2025117.09120.09116.75119.66119.662.92%5,110,491
Nov 25, 2025114.69116.94114.02116.27116.273.22%4,852,192
Nov 24, 2025110.79112.85110.31112.64112.642.26%5,623,487
Nov 21, 2025108.48110.57107.60110.15110.151.64%4,033,282
Nov 20, 2025111.82111.94108.17108.37108.09-1.62%4,505,593
Nov 19, 2025110.41111.59109.51110.15109.871.18%3,257,412
Nov 18, 2025108.38109.40107.22108.87108.59-0.34%6,343,423
Nov 17, 2025109.50110.84108.76109.24108.96-0.30%3,272,257
Nov 14, 2025109.99110.69109.01109.57109.29-1.43%3,169,466
Nov 13, 2025112.82113.98110.81111.16110.88-1.98%3,125,365
Nov 12, 2025113.43115.08112.67113.40113.110.67%3,126,914
Nov 11, 2025114.24114.54112.50112.65112.36-1.17%3,063,801
Nov 10, 2025114.24114.96113.46113.98113.690.87%3,452,011
Nov 7, 2025113.42114.05112.13113.00112.71-1.55%4,090,537
Nov 6, 2025113.21116.50111.93114.78114.49-0.77%5,139,145
Nov 5, 2025116.74117.44115.17115.67115.37-1.41%6,959,829
Nov 4, 2025115.99118.16115.96117.32117.02-0.91%3,326,427
Nov 3, 2025119.24119.50117.51118.40118.10-0.59%4,407,279
Oct 31, 2025116.73119.17116.64119.10118.801.60%5,227,592
Oct 30, 2025117.51118.86116.49117.23116.93-1.06%3,349,974
Oct 29, 2025119.94120.65117.36118.48118.18-1.22%3,042,544
Oct 28, 2025120.87121.47119.68119.94119.63-0.84%4,022,759
Oct 27, 2025121.07121.99119.95120.95120.640.65%3,286,481
Oct 24, 2025119.62120.94119.22120.17119.861.95%2,638,035
Oct 23, 2025116.16118.33116.16117.87117.570.76%2,943,663
Oct 22, 2025118.78119.76116.80116.98116.68-1.07%3,031,239
Oct 21, 2025116.66118.95116.10118.25117.950.70%2,585,254
Oct 20, 2025118.29118.41116.73117.43117.13-0.03%1,664,321
Oct 17, 2025116.37117.73116.05117.46117.160.44%3,266,298
Oct 16, 2025119.02119.27116.88116.94116.64-1.38%2,414,276
Oct 15, 2025120.54121.20117.56118.58118.28-1.28%2,873,484
Oct 14, 2025117.00120.40116.85120.12119.812.19%2,770,370
Oct 13, 2025116.73118.70116.71117.54117.241.30%2,575,642
Oct 10, 2025118.00118.73116.00116.03115.73-1.34%2,096,485
Oct 9, 2025118.56118.81117.04117.61117.31-0.20%2,152,344
Oct 8, 2025117.66118.57116.54117.85117.551.30%2,445,178
Oct 7, 2025118.47118.80115.84116.34116.04-1.52%3,738,824
Oct 6, 2025120.19120.27117.96118.14117.84-1.52%4,908,228
Oct 3, 2025121.14121.24119.42119.96119.65-0.97%3,406,628
Oct 2, 2025119.91121.36119.48121.14120.831.08%4,300,653
Oct 1, 2025119.36121.88119.31119.85119.54-0.04%5,300,587
Sep 30, 2025120.95121.66118.23119.90119.594.63%7,868,588
Sep 29, 2025113.51114.72111.15114.59114.300.81%5,699,129
Sep 26, 2025112.70114.24111.63113.67113.381.69%3,691,378
Sep 25, 2025109.21111.90109.21111.78111.49-0.73%3,537,881
Sep 24, 2025114.03114.56111.89112.60112.31-1.31%4,324,313
Sep 23, 2025114.48116.36113.50114.10113.81-0.54%5,731,258
Sep 22, 2025113.22115.09112.92114.72114.431.44%4,596,435
Sep 19, 2025113.13113.42112.21113.09112.800.56%5,842,229
Sep 18, 2025111.60112.90110.95112.46112.171.09%2,649,063
Sep 17, 2025112.74114.04110.68111.25110.97-1.14%2,877,257
Sep 16, 2025114.05114.05112.08112.53112.24-0.63%3,132,112
Sep 15, 2025113.79114.47112.95113.24112.95-0.13%2,777,043
Sep 12, 2025113.96114.83113.38113.39113.10-0.94%2,974,055
Sep 11, 2025112.14114.55111.64114.47114.182.89%4,090,924
Sep 10, 2025111.08111.76110.69111.26110.980.49%3,674,985
Sep 9, 2025112.32112.32110.54110.72110.44-1.20%2,738,458
Sep 8, 2025111.45113.06109.39112.06111.77-0.27%3,899,448
Sep 5, 2025112.14112.78110.70112.36112.070.67%3,599,700
Sep 4, 2025111.76112.08110.32111.61111.32-0.27%3,427,375
Sep 3, 2025111.67111.99110.42111.91111.620.57%2,375,782
Sep 2, 2025109.19111.45108.86111.28111.00-1.48%4,067,070
Aug 29, 2025113.22113.32111.67112.95112.66-0.21%3,532,134
Aug 28, 2025113.36113.70112.38113.19112.90-0.04%5,214,831
Aug 27, 2025113.76114.27113.24113.24112.95-0.90%4,026,248
Aug 26, 2025111.64114.40111.47114.27113.981.49%5,092,030
Aug 25, 2025113.30113.63112.54112.59112.30-0.65%3,881,851
Aug 22, 2025110.69113.57110.57113.33113.042.36%2,965,955
Aug 21, 2025109.79111.15109.69110.72110.16-0.05%1,901,025
Aug 20, 2025111.65112.31109.80110.77110.21-1.49%4,046,227
Aug 19, 2025112.10113.43111.82112.44111.870.82%4,342,183
Aug 18, 2025110.99111.71110.11111.53110.970.62%6,303,223
Aug 15, 2025112.38112.41110.73110.84110.28-0.81%2,780,213
Aug 14, 2025112.89113.13111.47111.75111.18-1.67%2,892,051
Aug 13, 2025112.97113.95111.60113.65113.071.45%5,807,702
Aug 12, 2025108.26112.19107.88112.03111.464.29%7,540,956
Aug 11, 2025108.35108.76106.43107.42106.88-1.72%4,483,631
Aug 8, 2025107.00109.99106.91109.30108.752.23%7,683,873
Aug 7, 2025106.13107.20104.50106.92106.389.55%9,760,806
Aug 6, 202597.5598.5197.0097.6097.11-0.36%4,679,879
Aug 5, 202597.7298.0895.9097.9597.45-0.27%3,508,795
Aug 4, 202596.0098.6495.7898.2297.723.13%3,814,035
Aug 1, 202594.2995.7893.5895.2494.76-0.22%2,876,252
Jul 31, 202595.3396.1194.5095.4594.97-1.11%3,998,935
Jul 30, 202597.5498.0296.1196.5296.03-0.74%3,093,664
Jul 29, 2025100.17100.1797.2397.2496.75-1.32%3,034,023
Jul 28, 2025100.02100.0298.1898.5498.04-1.52%5,037,189
Jul 25, 202596.77100.2396.77100.0699.552.97%8,790,514
Jul 24, 202595.8597.3595.6197.1796.680.35%3,068,943
Jul 23, 202596.3097.0395.8696.8396.341.35%3,373,702
Jul 22, 202593.8095.8693.7195.5495.061.37%2,703,067
Jul 21, 202594.2594.9593.8994.2593.770.20%3,526,571
Jul 18, 202593.4094.0792.6694.0693.581.21%3,778,517
Jul 17, 202592.7293.2291.2692.9492.470.06%4,261,361