5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-5.33%
3 MONTH PERFORMANCE
+0.46%
6 MONTH PERFORMANCE
+16.72%
YEAR-TO-DATE PERFORMANCE
+0.19%
1 YEAR PERFORMANCE
+34.99%
CRH plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $91.87 | $92.69 (0.89%) | $93.14 | $91.74 | 3.10 M | $63.54 B |
| 01/13/2025 | $90.37 | $91.55 (1.31%) | $91.85 | $90.25 | 2.91 M | $62.76 B |
| 01/10/2025 | $92.46 | $91.78 (-0.74%) | $92.46 | $91.29 | 3.81 M | $62.92 B |
| 01/08/2025 | $92.01 | $92.51 (0.54%) | $92.77 | $91.35 | 3.68 M | $63.42 B |
| 01/07/2025 | $93.13 | $92.32 (-0.87%) | $93.33 | $91.53 | 3.02 M | $63.29 B |
| 01/06/2025 | $94.37 | $93.61 (-0.81%) | $94.67 | $93.26 | 2.69 M | $64.17 B |
| 01/03/2025 | $93.01 | $93.24 (0.25%) | $93.50 | $92.18 | 3.19 M | $63.92 B |
| 01/02/2025 | $92.93 | $92.71 (-0.24%) | $93.83 | $92.06 | 2.50 M | $63.55 B |
| 12/31/2024 | $92.73 | $92.52 (-0.23%) | $93.65 | $92.26 | 1.64 M | $63.42 B |
| 12/30/2024 | $92.71 | $92.46 (-0.27%) | $92.96 | $91.52 | 1.77 M | $63.38 B |
| 12/27/2024 | $93.91 | $93.58 (-0.35%) | $94.53 | $93.18 | 1.34 M | $64.15 B |
| 12/26/2024 | $94.29 | $94.65 (0.38%) | $94.94 | $94.27 | 1.39 M | $64.88 B |
| 12/24/2024 | $94.30 | $94.75 (0.48%) | $94.90 | $94.15 | 725,100 | $64.95 B |
| 12/23/2024 | $94.05 | $94.24 (0.2%) | $94.80 | $93.52 | 3.04 M | $64.60 B |
| 12/20/2024 | $92.85 | $93.64 (0.85%) | $94.46 | $92.80 | 6.74 M | $64.19 B |
| 12/19/2024 | $94.12 | $93.06 (-1.13%) | $95.18 | $92.86 | 3.40 M | $63.79 B |
| 12/18/2024 | $97.41 | $93.71 (-3.8%) | $97.87 | $93.70 | 3.29 M | $64.24 B |
| 12/17/2024 | $98.33 | $97.23 (-1.12%) | $98.33 | $96.80 | 3.28 M | $66.65 B |
| 12/16/2024 | $97.84 | $98.20 (0.37%) | $98.76 | $97.76 | 2.47 M | $67.32 B |
| 12/13/2024 | $98.97 | $97.92 (-1.06%) | $99.13 | $97.36 | 2.16 M | $67.12 B |
| 12/12/2024 | $99.04 | $98.55 (-0.49%) | $100.06 | $98.50 | 3.06 M | $67.56 B |
| 12/11/2024 | $98.75 | $98.62 (-0.13%) | $99.42 | $98.02 | 3.80 M | $67.60 B |
| 12/10/2024 | $98.53 | $98.84 (0.31%) | $99.68 | $97.53 | 4.73 M | $67.75 B |
| 12/09/2024 | $102.02 | $100.09 (-1.89%) | $102.90 | $99.57 | 7.07 M | $68.61 B |
| 12/06/2024 | $103.02 | $103.00 (-0.02%) | $103.51 | $102.58 | 3.69 M | $70.61 B |
| 12/05/2024 | $103.69 | $102.84 (-0.82%) | $104.23 | $102.52 | 3.37 M | $70.50 B |
| 12/04/2024 | $102.79 | $103.37 (0.56%) | $103.40 | $102.10 | 3.46 M | $70.86 B |
| 12/03/2024 | $102.92 | $102.49 (-0.42%) | $103.16 | $101.54 | 2.95 M | $70.26 B |
| 12/02/2024 | $102.35 | $102.46 (0.11%) | $102.85 | $101.69 | 3.28 M | $70.24 B |
| 11/29/2024 | $102.17 | $102.27 (0.1%) | $102.92 | $102.04 | 2.66 M | $70.11 B |
| 11/27/2024 | $104.07 | $101.94 (-2.05%) | $104.19 | $101.76 | 3.46 M | $69.88 B |
| 11/26/2024 | $101.90 | $102.87 (0.95%) | $103.29 | $101.65 | 5.62 M | $70.52 B |
| 11/25/2024 | $101.51 | $102.80 (1.27%) | $103.64 | $101.51 | 5.69 M | $70.47 B |
| 11/22/2024 | $100.10 | $101.40 (1.3%) | $101.57 | $100.00 | 3.33 M | $69.51 B |
| 11/21/2024 | $100.13 | $100.50 (0.37%) | $101.18 | $99.76 | 2.83 M | $68.89 B |
| 11/20/2024 | $100.03 | $100.20 (0.17%) | $100.38 | $99.34 | 2.73 M | $68.69 B |
| 11/19/2024 | $98.47 | $99.79 (1.34%) | $100.18 | $98.29 | 4.96 M | $68.41 B |
| 11/18/2024 | $97.71 | $99.65 (1.99%) | $99.92 | $97.55 | 3.12 M | $68.31 B |
| 11/15/2024 | $98.41 | $98.29 (-0.12%) | $99.02 | $97.64 | 3.12 M | $67.38 B |
| 11/14/2024 | $100.47 | $99.87 (-0.6%) | $100.83 | $99.40 | 4.77 M | $68.46 B |
| 11/13/2024 | $99.93 | $99.18 (-0.75%) | $100.18 | $99.10 | 2.94 M | $67.99 B |
| 11/12/2024 | $100.71 | $100.15 (-0.56%) | $101.46 | $99.81 | 3.85 M | $68.65 B |
| 11/11/2024 | $101.40 | $102.28 (0.87%) | $102.51 | $101.35 | 4.92 M | $70.11 B |
| 11/08/2024 | $100.40 | $100.67 (0.27%) | $101.58 | $100.00 | 4.97 M | $69.01 B |
| 11/07/2024 | $102.07 | $100.66 (-1.38%) | $102.45 | $100.61 | 6.11 M | $69.00 B |
| 11/06/2024 | $100.50 | $99.96 (-0.54%) | $101.60 | $99.87 | 10.53 M | $68.52 B |
| 11/05/2024 | $94.91 | $96.91 (2.11%) | $97.06 | $94.34 | 2.49 M | $66.43 B |
| 11/04/2024 | $95.19 | $94.45 (-0.78%) | $95.66 | $94.19 | 3.34 M | $64.75 B |
| 11/01/2024 | $95.84 | $95.80 (-0.04%) | $96.53 | $95.35 | 2.87 M | $65.67 B |
| 10/31/2024 | $95.31 | $95.43 (0.13%) | $96.11 | $94.58 | 3.72 M | $65.42 B |
| 10/30/2024 | $93.40 | $95.96 (2.74%) | $96.82 | $93.22 | 4.69 M | $65.78 B |
| 10/29/2024 | $93.89 | $94.63 (0.79%) | $94.67 | $93.08 | 3.26 M | $64.87 B |
| 10/28/2024 | $93.00 | $94.40 (1.51%) | $94.52 | $93.00 | 5.59 M | $64.71 B |
| 10/25/2024 | $92.78 | $92.39 (-0.42%) | $93.24 | $92.02 | 2.08 M | $63.33 B |
| 10/24/2024 | $91.33 | $91.60 (0.3%) | $91.77 | $90.52 | 2.22 M | $62.79 B |
| 10/23/2024 | $91.19 | $90.82 (-0.41%) | $91.85 | $90.16 | 3.39 M | $62.26 B |
| 10/22/2024 | $91.38 | $91.83 (0.49%) | $92.40 | $91.01 | 3.17 M | $62.95 B |
| 10/21/2024 | $92.86 | $92.23 (-0.68%) | $93.40 | $91.97 | 2.28 M | $63.22 B |
| 10/18/2024 | $93.70 | $93.48 (-0.23%) | $93.89 | $92.55 | 2.26 M | $64.08 B |
| 10/17/2024 | $93.67 | $93.65 (-0.02%) | $93.90 | $92.82 | 2.42 M | $64.20 B |
| 10/16/2024 | $93.02 | $92.85 (-0.18%) | $93.55 | $92.42 | 3.34 M | $63.65 B |
| 10/15/2024 | $92.78 | $92.97 (0.2%) | $93.93 | $92.30 | 3.76 M | $63.73 B |
| 10/14/2024 | $91.63 | $92.28 (0.71%) | $92.67 | $90.92 | 2.64 M | $63.26 B |