Skip to main content
CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
114.44
-2.23 (-1.91%)
At close: Apr 28, 2026, 4:00 PM EDT
115.11
+0.67 (0.59%)
After-hours: Apr 28, 2026, 7:12 PM EDT

CRH plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026115.68116.02113.50114.44114.44-1.91%4,157,283
Apr 27, 2026116.72117.95115.91116.67116.67-1.13%3,148,078
Apr 24, 2026115.87118.67114.70118.00118.000.72%2,914,570
Apr 23, 2026115.86118.05115.00117.16117.160.92%4,321,998
Apr 22, 2026118.54118.97115.52116.09116.09-1.08%3,281,828
Apr 21, 2026118.79119.70116.73117.36117.36-1.01%2,494,704
Apr 20, 2026116.52118.59116.01118.56118.561.29%2,429,192
Apr 17, 2026117.48120.54116.48117.05117.052.35%5,128,021
Apr 16, 2026114.82115.96113.92114.36114.36-1.59%3,731,902
Apr 15, 2026117.81117.81115.54116.21116.21-1.02%4,055,385
Apr 14, 2026117.78118.60117.38117.41117.410.12%4,861,838
Apr 13, 2026115.64117.55114.39117.27117.27-0.53%6,451,135
Apr 10, 2026118.47119.79116.29117.89117.892.07%6,357,541
Apr 9, 2026113.40116.29113.33115.50115.501.48%4,198,627
Apr 8, 2026112.82114.58112.68113.82113.827.51%6,295,829
Apr 7, 2026104.31106.36103.85105.87105.87-0.43%5,881,926
Apr 6, 2026104.13106.34103.97106.33106.331.62%1,912,263
Apr 2, 2026103.30107.71103.14104.63104.63-1.48%4,710,707
Apr 1, 2026106.21107.79105.57106.20106.201.03%3,098,104
Mar 31, 2026103.49106.35102.07105.12105.123.15%5,720,789
Mar 30, 2026103.76103.76100.90101.91101.910.17%5,476,269
Mar 27, 2026101.81102.46100.97101.74101.74-1.41%4,851,578
Mar 26, 2026104.77106.29103.00103.20103.20-2.69%4,835,295
Mar 25, 2026108.48108.74105.10106.05106.05-0.44%4,046,390
Mar 24, 2026103.02107.55102.42106.52106.522.01%7,509,440
Mar 23, 2026104.54105.96103.36104.42104.423.93%5,938,822
Mar 20, 2026102.06102.2299.36100.47100.47-0.54%9,594,214
Mar 19, 202699.03101.4999.03101.02101.02-0.87%5,802,527
Mar 18, 2026104.05104.50101.74101.91101.91-2.88%4,617,596
Mar 17, 2026104.51105.50103.88104.93104.931.85%5,503,032
Mar 16, 2026101.32103.16101.10103.02103.023.21%7,760,386
Mar 13, 202699.23101.5099.1099.8299.820.09%6,055,661
Mar 12, 2026102.19102.4599.3299.7399.73-4.11%6,191,684
Mar 11, 2026106.04106.10103.36104.00104.00-2.15%4,212,026
Mar 10, 2026106.59107.98105.38106.28106.28-0.17%6,317,418
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