Skip to main content
CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
106.46
+0.05 (0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
106.46
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

CRH plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026102.98106.55101.88106.46106.460.05%8,136,290
Mar 6, 2026108.00108.17105.17106.41106.41-4.22%5,918,637
Mar 5, 2026111.92114.17109.95111.10110.71-1.91%5,133,427
Mar 4, 2026114.34114.69112.39113.26112.86-0.26%5,139,876
Mar 3, 2026113.57114.40111.45113.55113.15-3.54%8,383,415
Mar 2, 2026116.83118.58115.56117.72117.31-1.88%5,597,108
Feb 27, 2026118.65120.44116.57119.98119.56-0.96%7,275,424
Feb 26, 2026118.96121.21118.48121.14120.710.82%5,001,824
Feb 25, 2026123.02124.27119.94120.16119.74-2.04%5,090,612
Feb 24, 2026121.49122.85119.88122.66122.230.96%4,558,947
Feb 23, 2026122.47123.91120.01121.49121.06-2.06%5,018,673
Feb 20, 2026125.09126.65123.56124.04123.60-1.16%4,671,251
Feb 19, 2026121.65126.30121.27125.49125.050.59%6,011,949
Feb 18, 2026123.48124.92121.64124.75124.312.24%5,666,396
Feb 17, 2026122.49124.04120.29122.02121.59-3.14%6,778,952
Feb 13, 2026121.95126.30121.71125.97125.532.54%4,190,966
Feb 12, 2026126.07127.06120.64122.85122.42-3.90%6,885,478
Feb 11, 2026129.74129.85127.21127.83127.38-1.02%3,494,125
Feb 10, 2026126.82129.29126.05129.15128.701.82%4,918,848
Feb 9, 2026126.50127.62126.15126.84126.39-0.23%3,088,735
Feb 6, 2026123.89127.46123.33127.13126.684.40%3,244,294
Feb 5, 2026121.44123.26121.20121.77121.34-0.97%3,832,146
Feb 4, 2026122.01123.72121.11122.96122.530.78%5,023,494
Feb 3, 2026124.55128.21121.00122.01121.58-2.08%6,505,126
Feb 2, 2026122.75124.89121.75124.60124.161.79%3,037,411
Jan 30, 2026122.21123.30121.52122.41121.98-1.03%4,783,267
Jan 29, 2026123.96124.61121.34123.68123.251.00%5,504,775
Jan 28, 2026121.98122.83121.41122.46122.03-0.99%3,422,715
Jan 27, 2026123.61124.51122.88123.68123.250.76%2,760,128
Jan 26, 2026123.56124.15122.39122.75122.32-0.07%3,087,283
Jan 23, 2026122.58123.67121.37122.84122.41-1.33%3,062,405
Jan 22, 2026122.85124.68122.08124.49124.052.88%4,606,289
Jan 21, 2026121.66121.74118.61121.00120.580.12%6,193,717
Jan 20, 2026119.82121.66119.66120.86120.44-1.72%3,652,357
Jan 16, 2026122.29123.34121.78122.97122.540.33%4,356,448
Jan 15, 2026123.54124.60122.44122.56122.130.55%4,762,578
Jan 14, 2026127.32127.54121.32121.89121.46-4.31%7,843,794
Jan 13, 2026127.88130.70125.88127.38126.93-3.04%5,623,519
Jan 12, 2026130.34131.50130.12131.38130.92-3,305,517
Jan 9, 2026125.51131.55125.33131.38130.925.40%5,649,773
Jan 8, 2026122.83124.87121.78124.65124.211.44%6,199,103
Jan 7, 2026128.98129.75122.57122.88122.45-4.65%7,868,585
Jan 6, 2026128.23129.26127.48128.87128.420.44%4,918,252
Jan 5, 2026125.75128.71125.64128.31127.861.48%4,741,577
Jan 2, 2026125.50126.83124.84126.44126.001.31%4,593,684
Dec 31, 2025125.85126.05124.77124.80124.36-0.80%2,675,155
Dec 30, 2025127.27127.32125.70125.81125.37-1.21%3,027,248
Dec 29, 2025128.91129.10126.45127.35126.90-1.23%6,207,290
Dec 26, 2025127.64129.28127.11128.94128.491.10%3,257,521
Dec 24, 2025126.59127.71125.93127.54127.090.74%1,653,048
Dec 23, 2025126.31126.64125.14126.60126.160.30%5,108,236
Dec 22, 2025125.88126.66124.34126.22125.781.45%7,926,630
Dec 19, 2025127.40127.95124.33124.42123.98-2.16%140,096,313
Dec 18, 2025124.80127.54124.55127.17126.723.35%9,489,638
Dec 17, 2025125.34127.11122.79123.05122.62-3.05%8,465,238
Dec 16, 2025128.00128.95126.75126.92126.47-0.27%8,073,073
Dec 15, 2025127.33128.25126.63127.26126.810.68%8,535,588
Dec 12, 2025126.51127.44125.19126.40125.96-0.46%7,313,921
Dec 11, 2025125.78127.20124.94126.99126.541.48%7,953,910
Dec 10, 2025123.06125.47122.27125.14124.701.17%7,940,116
Dec 9, 2025125.62126.29123.59123.69123.26-2.25%12,520,219
Dec 8, 2025127.00127.10124.83126.54126.105.90%23,653,396
Dec 5, 2025120.55121.35118.60119.49119.07-1.29%9,165,211
Dec 4, 2025120.00121.58119.10121.05120.63-0.26%4,550,712
Dec 3, 2025118.43121.80118.39121.36120.932.32%4,774,532
Dec 2, 2025119.85120.37118.40118.61118.19-0.89%4,439,398
Dec 1, 2025118.99120.89117.59119.68119.26-0.23%4,032,530
Nov 28, 2025119.40120.53119.37119.96119.540.25%2,366,305
Nov 26, 2025117.09120.09116.75119.66119.242.92%5,111,360
Nov 25, 2025114.69116.94114.02116.27115.863.22%4,855,893
Nov 24, 2025110.79112.85110.31112.64112.242.26%5,665,789
Nov 21, 2025108.48110.57107.60110.15109.761.64%4,035,626
Nov 20, 2025111.82111.94108.17108.37107.71-1.62%4,505,593
Nov 19, 2025110.41111.59109.51110.15109.481.18%3,257,412
Nov 18, 2025108.38109.40107.22108.87108.21-0.34%6,343,423
Nov 17, 2025109.50110.84108.76109.24108.58-0.30%3,272,257
Nov 14, 2025109.99110.69109.01109.57108.91-1.43%3,169,466
Nov 13, 2025112.82113.98110.81111.16110.49-1.98%3,125,365
Nov 12, 2025113.43115.08112.67113.40112.710.67%3,126,914
Nov 11, 2025114.24114.54112.50112.65111.97-1.17%3,063,801
Nov 10, 2025114.24114.96113.46113.98113.290.87%3,452,011
Nov 7, 2025113.42114.05112.13113.00112.31-1.55%4,090,537
Nov 6, 2025113.21116.50111.93114.78114.08-0.77%5,139,145
Nov 5, 2025116.74117.44115.17115.67114.97-1.41%6,959,829
Nov 4, 2025115.99118.16115.96117.32116.61-0.91%3,326,427
Nov 3, 2025119.24119.50117.51118.40117.68-0.59%4,407,279
Oct 31, 2025116.73119.17116.64119.10118.381.60%5,227,592
Oct 30, 2025117.51118.86116.49117.23116.52-1.06%3,349,974
Oct 29, 2025119.94120.65117.36118.48117.76-1.22%3,042,544
Oct 28, 2025120.87121.47119.68119.94119.21-0.84%4,022,759
Oct 27, 2025121.07121.99119.95120.95120.220.65%3,286,481
Oct 24, 2025119.62120.94119.22120.17119.441.95%2,638,035
Oct 23, 2025116.16118.33116.16117.87117.160.76%2,943,663
Oct 22, 2025118.78119.76116.80116.98116.27-1.07%3,031,239
Oct 21, 2025116.66118.95116.10118.25117.530.70%2,585,254
Oct 20, 2025118.29118.41116.73117.43116.72-0.03%1,664,321
Oct 17, 2025116.37117.73116.05117.46116.750.44%3,266,298
Oct 16, 2025119.02119.27116.88116.94116.23-1.38%2,414,276
Oct 15, 2025120.54121.20117.56118.58117.86-1.28%2,873,484
Oct 14, 2025117.00120.40116.85120.12119.392.19%2,770,370