Skip to main content
CRH plc (CRH)
NYSE: CRH · Real-Time Price · USD
112.32
-0.73 (-0.65%)
At close: Jun 26, 2026, 4:00 PM EDT
112.69
+0.37 (0.33%)
After-hours: Jun 26, 2026, 7:00 PM EDT

CRH plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026113.28114.25110.74112.32112.32-0.65%6,288,933
Jun 25, 2026113.29116.90112.81113.05113.050.92%4,298,401
Jun 24, 2026110.64113.31110.08112.02112.021.58%5,216,237
Jun 23, 2026109.63111.80108.97110.28110.28-0.87%4,867,679
Jun 22, 2026107.62112.68106.22111.25111.250.01%6,925,915
Jun 18, 2026111.18113.71111.17111.24111.241.67%7,369,921
Jun 17, 2026112.54115.49108.95109.41109.41-3.04%4,619,437
Jun 16, 2026110.62113.28110.62112.84112.842.97%5,277,295
Jun 15, 2026110.00113.52109.00109.59109.592.92%5,148,163
Jun 12, 2026106.94107.31104.72106.48106.481.57%3,788,554
Jun 11, 2026100.61105.18100.13104.83104.834.85%6,166,049
Jun 10, 2026103.68104.3999.9599.9899.98-3.59%3,961,177
Jun 9, 2026103.08104.43101.65103.70103.702.14%3,381,978
Jun 8, 2026104.32104.93101.51101.53101.53-3.36%3,632,405
Jun 5, 2026106.16107.06104.18105.06105.06-1.42%2,800,967
Jun 4, 2026107.08107.81105.70106.57106.570.64%2,919,469
Jun 3, 2026105.36106.64104.74105.89105.89-0.59%4,074,408
Jun 2, 2026105.54108.07105.54106.52106.52-0.22%2,407,333
Jun 1, 2026106.72107.41104.19106.75106.75-1.88%3,510,003
May 29, 2026108.00111.11107.93108.79108.791.90%7,065,450
May 28, 2026106.00107.04104.95106.76106.760.48%3,681,449
May 27, 2026104.07107.20103.85106.25106.254.05%6,427,752
May 26, 202699.95102.5699.00102.11102.111.73%3,785,787
May 22, 2026102.25102.6099.54100.37100.37-0.65%3,909,415
May 21, 2026100.24101.8198.76101.03101.03-0.41%7,435,491
May 20, 202699.50102.0397.80101.45101.452.95%7,472,939
May 19, 2026102.18102.9898.3598.5498.54-4.69%5,964,586
May 18, 2026103.56104.32102.42103.39103.390.17%5,350,690
May 15, 2026104.92106.46101.19103.21103.21-3.76%5,802,565
May 14, 2026109.68109.98107.57107.63107.24-1.03%3,648,322
May 13, 2026109.72111.52108.30108.75108.36-2.37%4,914,857
May 12, 2026111.34112.68110.14111.39110.99-1.05%5,380,934
May 11, 2026113.75114.44112.05112.57112.16-1.05%2,950,462
May 8, 2026113.75114.00112.36113.76113.351.00%5,744,388
May 7, 2026116.58116.99112.55112.63112.22-1.98%4,504,290
May 6, 2026116.21116.46114.36114.91114.492.14%5,649,529
May 5, 2026111.87114.18111.16112.50112.091.53%4,011,103
May 4, 2026114.15114.68110.08110.80110.40-4.03%4,667,919
May 1, 2026117.88118.52115.44115.45115.03-2.51%4,004,095
Apr 30, 2026115.26119.27115.03118.42117.994.39%8,801,609
Apr 29, 2026114.96115.68113.20113.44113.03-0.87%4,808,714
Apr 28, 2026115.68116.02113.50114.44114.03-1.91%4,161,134
Apr 27, 2026116.72117.95115.91116.67116.25-1.13%3,148,303
Apr 24, 2026115.87118.67114.70118.00117.570.72%2,958,138
Apr 23, 2026115.86118.05115.00117.16116.740.92%5,605,920
Apr 22, 2026118.54118.97115.52116.09115.67-1.08%3,368,882
Apr 21, 2026118.79119.70116.73117.36116.93-1.01%2,495,163
Apr 20, 2026116.52118.59116.01118.56118.131.29%2,429,196
Apr 17, 2026117.48120.54116.48117.05116.632.35%5,132,442
Apr 16, 2026114.82115.96113.92114.36113.95-1.59%3,732,281
Apr 15, 2026117.81117.81115.54116.21115.79-1.02%4,057,989
Apr 14, 2026117.78118.60117.38117.41116.980.12%4,881,619
Apr 13, 2026115.64117.55114.39117.27116.85-0.53%6,451,944
Apr 10, 2026118.47119.79116.29117.89117.462.07%6,357,949
Apr 9, 2026113.40116.29113.33115.50115.081.48%4,241,794
Apr 8, 2026112.82114.58112.68113.82113.417.51%6,296,761
Apr 7, 2026104.31106.36103.85105.87105.49-0.43%5,884,553
Apr 6, 2026104.13106.34103.97106.33105.941.62%1,912,388
Apr 2, 2026103.30107.71103.14104.63104.25-1.48%4,781,085
Apr 1, 2026106.21107.79105.57106.20105.821.03%3,240,458
Mar 31, 2026103.49106.35102.07105.12104.743.15%5,755,855
Mar 30, 2026103.76103.76100.90101.91101.540.17%5,563,793
Mar 27, 2026101.81102.46100.97101.74101.37-1.41%4,925,999
Mar 26, 2026104.77106.29103.00103.20102.83-2.69%4,836,059
Mar 25, 2026108.48108.74105.10106.05105.67-0.44%4,047,273
Mar 24, 2026103.02107.55102.42106.52106.132.01%7,791,862
Mar 23, 2026104.54105.96103.36104.42104.043.93%5,957,393
Mar 20, 2026102.06102.2299.36100.47100.11-0.54%9,817,795
Mar 19, 202699.03101.4999.03101.02100.65-0.87%5,809,596
Mar 18, 2026104.05104.50101.74101.91101.54-2.88%4,778,215
Mar 17, 2026104.51105.50103.88104.93104.551.85%5,511,080
Mar 16, 2026101.32103.16101.10103.02102.653.21%7,833,424
Mar 13, 202699.23101.5099.1099.8299.460.09%6,096,185
Mar 12, 2026102.19102.4599.3299.7399.37-4.11%6,274,718
Mar 11, 2026106.04106.10103.36104.00103.62-2.15%4,336,061
Mar 10, 2026106.59107.98105.38106.28105.89-0.17%6,414,659
Mar 9, 2026102.98106.55101.88106.46106.070.05%8,278,482
Mar 6, 2026108.00108.17105.17106.41106.02-3.97%6,058,377
Mar 5, 2026111.92114.17109.95111.10110.41-1.91%5,638,743
Mar 4, 2026114.34114.69112.39113.26112.55-0.26%5,139,876
Mar 3, 2026113.57114.40111.45113.55112.84-3.54%8,383,415
Mar 2, 2026116.83118.58115.56117.72116.98-1.88%5,597,108
Feb 27, 2026118.65120.44116.57119.98119.23-0.96%7,275,424
Feb 26, 2026118.96121.21118.48121.14120.380.82%5,001,824
Feb 25, 2026123.02124.27119.94120.16119.41-2.04%5,090,612
Feb 24, 2026121.49122.85119.88122.66121.890.96%4,558,947
Feb 23, 2026122.47123.91120.01121.49120.73-2.06%5,018,673
Feb 20, 2026125.09126.65123.56124.04123.27-1.16%4,671,251
Feb 19, 2026121.65126.30121.27125.49124.710.59%6,011,949
Feb 18, 2026123.48124.92121.64124.75123.972.24%5,666,396
Feb 17, 2026122.49124.04120.29122.02121.26-3.14%6,778,952
Feb 13, 2026121.95126.30121.71125.97125.182.54%4,190,966
Feb 12, 2026126.07127.06120.64122.85122.08-3.90%6,885,478
Feb 11, 2026129.74129.85127.21127.83127.03-1.02%3,494,125
Feb 10, 2026126.82129.29126.05129.15128.341.82%4,918,848
Feb 9, 2026126.50127.62126.15126.84126.05-0.23%3,088,735
Feb 6, 2026123.89127.46123.33127.13126.344.40%3,244,294
Feb 5, 2026121.44123.26121.20121.77121.01-0.97%3,832,146
Feb 4, 2026122.01123.72121.11122.96122.190.78%5,023,494
Feb 3, 2026124.55128.21121.00122.01121.25-2.08%6,505,126