NYSE : CRH
CRH plc — Price history
Materials · Building Materials · Ireland
Last price 90.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 60.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CRH plc (CRH) closed at 96.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 92.5 | 97.06 | 92.39 | 96.59 | 10,841,365 | +6.36% |
| 2026-10-30 | 90.77 | 91.68 | 89.34 | 90.81 | 5,998,169 | +0.21% |
| 2026-10-29 | 84.05 | 91.09 | 83.28 | 90.62 | 10,653,488 | +4.71% |
| 2026-10-28 | 85.8 | 86.99 | 85.16 | 86.54 | 4,611,213 | +0.90% |
| 2026-10-27 | 85.7 | 86.14 | 84.57 | 85.77 | 3,250,929 | +0.40% |
| 2026-10-26 | 84.82 | 85.795 | 84.57 | 85.43 | 4,677,740 | +0.64% |
| 2026-10-23 | 86.54 | 86.9 | 84.28 | 84.89 | 3,661,645 | -1.78% |
| 2026-10-22 | 85.41 | 86.82 | 84.59 | 86.43 | 4,502,229 | +0.46% |
| 2026-10-21 | 86.03 | 86.33 | 84.83 | 86.03 | 4,550,810 | +0.95% |
| 2026-10-20 | 82.96 | 85.85 | 82.75 | 85.22 | 5,833,003 | +2.45% |
| 2026-10-19 | 83.55 | 84.02 | 82.42 | 83.18 | 3,533,996 | -0.54% |
| 2026-10-16 | 83.4 | 85.1 | 82.99 | 83.63 | 7,695,870 | +1.59% |
| 2026-10-15 | 80.64 | 82.41 | 80.335 | 82.32 | 7,920,317 | +3.94% |
| 2026-10-14 | 79.58 | 80.25 | 78.62 | 79.2 | 5,239,935 | -1.17% |
| 2026-10-13 | 81.44 | 81.97 | 79.95 | 80.14 | 4,855,005 | -1.12% |
| 2026-10-12 | 80.52 | 82.18 | 80.5 | 81.05 | 3,149,113 | -0.60% |
| 2026-10-09 | 81.99 | 82.61 | 81.01 | 81.54 | 2,637,479 | -0.42% |
| 2026-10-08 | 80.77 | 81.93 | 80.35 | 81.88 | 8,688,654 | +0.52% |
| 2026-10-07 | 82.83 | 83.195 | 80.66 | 81.46 | 4,177,646 | -2.56% |
| 2026-10-06 | 83.09 | 84.14 | 82.7 | 83.6 | 4,428,330 | +1.15% |
| 2026-10-05 | 81.29 | 82.95 | 80.13 | 82.65 | 3,939,893 | +0.87% |
| 2026-10-02 | 82.39 | 83.07 | 81.45 | 81.94 | 5,343,409 | +0.29% |
| 2026-10-01 | 82.15 | 83.329 | 80.81 | 81.7 | 5,389,897 | -1.33% |
| 2026-09-30 | 85.04 | 85.28 | 82.65 | 82.8 | 8,572,725 | -2.05% |
| 2026-09-29 | 84.48 | 84.78 | 83.06 | 84.53 | 9,409,963 | +0.93% |
| 2026-09-28 | 83.56 | 85.695 | 82.17 | 83.75 | 7,737,320 | -1.52% |
| 2026-09-25 | 83.94 | 85.84 | 83.56 | 85.04 | 5,162,397 | +1.29% |
| 2026-09-24 | 84.64 | 85.149 | 83.48 | 83.96 | 7,358,497 | -1.49% |
| 2026-09-23 | 86.59 | 87 | 85.05 | 85.23 | 5,020,724 | -3.19% |
| 2026-09-22 | 88.1 | 88.95 | 86.9 | 88.04 | 4,377,577 | +1.03% |
| 2026-09-21 | 86.82 | 87.31 | 85.68 | 87.14 | 3,982,240 | +1.15% |
| 2026-09-18 | 85.79 | 86.46 | 85.59 | 86.15 | 6,746,093 | -0.63% |
| 2026-09-17 | 88.5 | 88.95 | 85.465 | 86.7 | 4,871,791 | +0.00% |
| 2026-09-16 | 87.79 | 89.16 | 85.91 | 86.7 | 4,498,238 | -1.13% |
| 2026-09-15 | 88.77 | 89.52 | 87.52 | 87.69 | 4,496,391 | -1.45% |
| 2026-09-14 | 87.29 | 89.23 | 87.07 | 88.98 | 4,205,704 | +0.49% |
| 2026-09-11 | 89.36 | 89.55 | 88.323 | 88.55 | 4,236,667 | +1.02% |
| 2026-09-10 | 88.25 | 88.68 | 86.84 | 87.66 | 4,650,857 | -1.89% |
| 2026-09-09 | 89.9 | 91.33 | 89.28 | 89.35 | 3,180,793 | -1.39% |
| 2026-09-08 | 92.79 | 93.5 | 90.53 | 90.61 | 6,245,937 | -3.87% |
| 2026-09-04 | 91.57 | 94.72 | 91.57 | 94.26 | 3,736,443 | +2.41% |
| 2026-09-03 | 93.79 | 94.14 | 91.25 | 92.04 | 4,128,043 | -0.68% |
| 2026-09-02 | 91.05 | 93.07 | 90.21 | 92.67 | 5,438,554 | +1.61% |
| 2026-09-01 | 93.44 | 94.28 | 91.01 | 91.2 | 5,882,462 | -3.28% |
| 2026-08-31 | 94.87 | 95.29 | 94.04 | 94.29 | 4,840,745 | -1.64% |
| 2026-08-28 | 96.1 | 96.87 | 94.81 | 95.86 | 3,336,311 | +0.29% |
| 2026-08-27 | 96.25 | 97.43 | 95.09 | 95.58 | 4,132,503 | -1.51% |
| 2026-08-26 | 96.98 | 98.19 | 96.64 | 97.05 | 3,596,123 | +0.88% |
| 2026-08-25 | 97.88 | 97.91 | 94.63 | 96.2 | 2,978,414 | +0.43% |
| 2026-08-24 | 95.39 | 96.36 | 95.025 | 95.79 | 3,871,539 | +0.76% |
| 2026-08-21 | 94.2 | 95.61 | 93.57 | 95.07 | 3,152,697 | +2.13% |
| 2026-08-20 | 93.64 | 94.37 | 92.52 | 93.09 | 5,087,355 | -1.74% |
| 2026-08-19 | 93.925 | 96.1 | 93.46 | 94.74 | 3,560,610 | +1.60% |
| 2026-08-18 | 96 | 96.852 | 93.11 | 93.25 | 3,518,312 | -2.92% |
| 2026-08-17 | 96.8 | 96.8 | 95.22 | 96.05 | 4,103,008 | -1.13% |
| 2026-08-14 | 97.74 | 98 | 96.545 | 97.15 | 4,331,884 | -0.16% |
| 2026-08-13 | 98.62 | 99.67 | 97.28 | 97.7 | 3,605,795 | -0.30% |
| 2026-08-12 | 101.29 | 101.41 | 97.81 | 97.99 | 5,513,456 | -3.26% |
| 2026-08-11 | 100.64 | 102.28 | 100.42 | 101.29 | 3,364,006 | +0.69% |
| 2026-08-10 | 100.21 | 101.33 | 99.04 | 100.6 | 4,090,448 | +0.12% |
| 2026-08-07 | 97.53 | 100.7 | 97.32 | 100.48 | 6,555,627 | +2.89% |
| 2026-08-06 | 99.09 | 100.327 | 96.88 | 97.66 | 5,698,222 | -2.34% |
| 2026-08-05 | 99.23 | 100.9 | 98.83 | 100 | 4,296,961 | +1.17% |
| 2026-08-04 | 99.32 | 99.89 | 97.695 | 98.84 | 4,493,821 | +0.25% |
| 2026-08-03 | 96.45 | 98.7 | 95.33 | 98.59 | 5,064,177 | +3.77% |
| 2026-07-31 | 95.11 | 96.28 | 94.115 | 95.01 | 7,496,376 | -1.03% |
| 2026-07-30 | 102.08 | 102.25 | 95.355 | 96 | 5,622,837 | -3.72% |
| 2026-07-29 | 102.38 | 102.89 | 99.33 | 99.71 | 4,919,292 | -3.57% |
| 2026-07-28 | 103.92 | 104.28 | 102.135 | 103.4 | 4,201,956 | +0.52% |
| 2026-07-27 | 102.01 | 103.465 | 100.82 | 102.86 | 4,116,926 | +2.99% |
| 2026-07-24 | 98.85 | 100.44 | 97.42 | 99.87 | 2,956,800 | +1.89% |
| 2026-07-23 | 99.01 | 100.11 | 97.28 | 98.02 | 5,697,940 | -2.04% |
| 2026-07-22 | 100.2 | 101.37 | 99.71 | 100.06 | 3,185,681 | +0.32% |
| 2026-07-21 | 100.55 | 101.015 | 98.39 | 99.74 | 4,099,888 | -0.21% |
| 2026-07-20 | 103.91 | 104.42 | 99.56 | 99.95 | 4,229,658 | -2.89% |
| 2026-07-17 | 103.56 | 105.71 | 102.63 | 102.92 | 3,068,304 | -2.53% |
| 2026-07-16 | 103.98 | 105.88 | 103.58 | 105.59 | 2,568,489 | +1.57% |
| 2026-07-15 | 103.42 | 106.22 | 102.82 | 103.96 | 3,796,338 | +0.05% |
| 2026-07-14 | 104.36 | 106 | 103.13 | 103.91 | 3,384,865 | +1.17% |
| 2026-07-13 | 103.82 | 105.29 | 102.11 | 102.71 | 3,168,271 | -1.91% |
| 2026-07-10 | 104.64 | 106.38 | 104.025 | 104.71 | 1,996,992 | +0.34% |
| 2026-07-09 | 102.68 | 104.675 | 102.3 | 104.36 | 4,532,563 | +1.37% |
| 2026-07-08 | 102.9 | 104.34 | 102 | 102.95 | 3,407,875 | -3.07% |
| 2026-07-07 | 107.41 | 108.11 | 104.4 | 106.21 | 3,339,162 | -1.27% |
| 2026-07-06 | 108.37 | 109.21 | 105.77 | 107.58 | 3,867,302 | +0.05% |
| 2026-07-02 | 106.7 | 108.2 | 106.011 | 107.53 | 3,854,158 | +2.22% |
| 2026-07-01 | 106.41 | 108.15 | 105.06 | 105.19 | 5,619,027 | -1.69% |
| 2026-06-30 | 108.8 | 109.99 | 106.63 | 107 | 3,919,520 | -1.72% |
| 2026-06-29 | 109.64 | 110.51 | 107.413 | 108.87 | 5,024,120 | -3.07% |
| 2026-06-26 | 113.28 | 114.245 | 110.74 | 112.32 | 6,434,470 | -0.65% |
| 2026-06-25 | 113.29 | 116.9 | 112.81 | 113.05 | 4,299,756 | +0.92% |
| 2026-06-24 | 110.64 | 113.31 | 110.08 | 112.02 | 5,237,925 | +1.58% |
| 2026-06-23 | 109.63 | 111.8 | 108.97 | 110.28 | 4,993,339 | -0.87% |
| 2026-06-22 | 107.62 | 112.68 | 106.22 | 111.25 | 6,934,686 | +0.01% |
| 2026-06-18 | 111.175 | 113.71 | 111.17 | 111.24 | 8,305,336 | +1.67% |
| 2026-06-17 | 112.54 | 115.49 | 108.945 | 109.41 | 6,040,632 | -3.04% |
| 2026-06-16 | 110.62 | 113.28 | 110.62 | 112.84 | 5,298,263 | +2.97% |
| 2026-06-15 | 110 | 113.52 | 109 | 109.59 | 5,295,761 | +2.92% |
| 2026-06-12 | 106.94 | 107.31 | 104.72 | 106.48 | 3,859,884 | +1.57% |
| 2026-06-11 | 100.61 | 105.18 | 100.125 | 104.83 | 6,166,776 | +4.85% |
| 2026-06-10 | 103.68 | 104.393 | 99.95 | 99.98 | 4,014,865 | -3.59% |
| 2026-06-09 | 103.08 | 104.43 | 101.65 | 103.7 | 3,402,714 | +2.14% |
| 2026-06-08 | 104.32 | 104.93 | 101.51 | 101.53 | 3,682,496 | -3.36% |
| 2026-06-05 | 106.16 | 107.055 | 104.18 | 105.06 | 2,971,075 | -1.42% |
| 2026-06-04 | 107.08 | 107.81 | 105.7 | 106.57 | 2,946,038 | +0.64% |
| 2026-06-03 | 105.36 | 106.64 | 104.74 | 105.89 | 4,525,124 | -0.59% |
| 2026-06-02 | 105.54 | 108.068 | 105.54 | 106.52 | 3,112,600 | -0.22% |
| 2026-06-01 | 106.72 | 107.41 | 104.19 | 106.75 | 3,779,251 | -1.88% |
| 2026-05-29 | 108 | 111.11 | 107.93 | 108.79 | 7,441,470 | +1.90% |
| 2026-05-28 | 106 | 107.04 | 104.945 | 106.76 | 3,811,635 | +0.48% |
| 2026-05-27 | 104.07 | 107.2 | 103.85 | 106.25 | 6,590,079 | +4.05% |
| 2026-05-26 | 99.95 | 102.56 | 99 | 102.11 | 3,806,951 | +1.73% |
| 2026-05-22 | 102.25 | 102.6 | 99.54 | 100.37 | 3,940,189 | -0.65% |
| 2026-05-21 | 100.24 | 101.81 | 98.76 | 101.03 | 8,528,985 | -0.41% |
| 2026-05-20 | 99.5 | 102.03 | 97.8 | 101.45 | 9,297,475 | +2.95% |
| 2026-05-19 | 102.18 | 102.98 | 98.35 | 98.54 | 6,242,682 | -4.69% |
| 2026-05-18 | 103.56 | 104.32 | 102.42 | 103.39 | 5,401,395 | +0.17% |
| 2026-05-15 | 104.92 | 106.46 | 101.19 | 103.21 | 5,802,565 | -3.76% |
| 2026-05-14 | 109.68 | 109.98 | 107.57 | 107.63 | 3,648,322 | -1.03% |
| 2026-05-13 | 109.72 | 111.515 | 108.3 | 108.75 | 4,914,857 | -2.37% |