CRH public limited company CRH
NYSE · United States · Non-Energy Minerals
$82.28-0.51 (-0.62%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82.80 | -2.05% | $85.04 | $85.28 | $82.65 | 8.65M |
| 2026-09-29 | $84.53 | +0.93% | $84.48 | $84.78 | $83.06 | 9.43M |
| 2026-09-28 | $83.75 | -1.52% | $83.56 | $85.69 | $82.17 | 8.10M |
| 2026-09-25 | $85.04 | +1.29% | $83.94 | $85.84 | $83.56 | 5.20M |
| 2026-09-24 | $83.96 | -1.49% | $84.64 | $85.15 | $83.48 | 7.40M |
| 2026-09-23 | $85.23 | -3.19% | $86.59 | $87.00 | $85.05 | 5.04M |
| 2026-09-22 | $88.04 | +1.03% | $88.10 | $88.95 | $86.90 | 4.56M |
| 2026-09-21 | $87.14 | +1.15% | $86.82 | $87.31 | $85.68 | 4.08M |
| 2026-09-18 | $86.15 | -0.63% | $85.79 | $86.46 | $85.59 | 7.01M |
| 2026-09-17 | $86.70 | 0.00% | $88.50 | $88.95 | $85.47 | 5.14M |
| 2026-09-16 | $86.70 | -1.13% | $87.79 | $89.16 | $85.91 | 4.69M |
| 2026-09-15 | $87.69 | -1.45% | $88.77 | $89.52 | $87.52 | 4.72M |
| 2026-09-14 | $88.98 | +0.49% | $87.29 | $89.23 | $87.07 | 4.37M |
| 2026-09-11 | $88.55 | +1.02% | $89.36 | $89.55 | $88.32 | 4.31M |
| 2026-09-10 | $87.66 | -1.89% | $88.25 | $88.68 | $86.84 | 4.74M |
| 2026-09-09 | $89.35 | -1.39% | $89.90 | $91.33 | $89.28 | 3.42M |
| 2026-09-08 | $90.61 | -3.87% | $92.79 | $93.50 | $90.53 | 6.26M |
| 2026-09-04 | $94.26 | +2.41% | $91.57 | $94.72 | $91.57 | 3.89M |
| 2026-09-03 | $92.04 | -0.68% | $93.79 | $94.14 | $91.25 | 4.19M |
| 2026-09-02 | $92.67 | +1.61% | $91.05 | $93.07 | $90.21 | 5.46M |
| 2026-09-01 | $91.20 | -3.28% | $93.44 | $94.28 | $91.01 | 6.08M |
| 2026-08-31 | $94.29 | -1.64% | $94.87 | $95.29 | $94.04 | 5.38M |
| 2026-08-28 | $95.86 | +0.29% | $96.10 | $96.87 | $94.81 | 3.34M |
| 2026-08-27 | $95.58 | -1.51% | $96.25 | $97.43 | $95.09 | 4.58M |
| 2026-08-26 | $97.05 | +0.88% | $96.98 | $98.19 | $96.64 | 3.61M |
| 2026-08-25 | $96.20 | +0.43% | $97.88 | $97.91 | $94.63 | 2.98M |
| 2026-08-24 | $95.79 | +0.76% | $95.39 | $96.36 | $95.03 | 3.91M |
| 2026-08-21 | $95.07 | +2.13% | $94.20 | $95.61 | $93.57 | 3.15M |
| 2026-08-20 | $93.09 | -1.74% | $93.64 | $94.37 | $92.52 | 5.72M |
| 2026-08-19 | $94.74 | +1.60% | $93.93 | $96.10 | $93.46 | 4.01M |
| 2026-08-18 | $93.25 | -2.92% | $96.00 | $96.85 | $93.11 | 3.52M |
| 2026-08-17 | $96.05 | -1.13% | $96.80 | $96.80 | $95.22 | 4.45M |
| 2026-08-14 | $97.15 | -0.56% | $97.74 | $98.00 | $96.55 | 4.33M |
| 2026-08-13 | $97.70 | -0.30% | $98.62 | $99.67 | $97.28 | 3.61M |
| 2026-08-12 | $97.99 | -3.26% | $101.29 | $101.41 | $97.81 | 5.51M |
| 2026-08-11 | $101.29 | +0.69% | $100.64 | $102.28 | $100.42 | 3.36M |
| 2026-08-10 | $100.60 | +0.12% | $100.21 | $101.33 | $99.04 | 4.09M |
| 2026-08-07 | $100.48 | +2.89% | $97.53 | $100.70 | $97.32 | 6.56M |
| 2026-08-06 | $97.66 | -2.34% | $99.09 | $100.33 | $96.88 | 5.70M |
| 2026-08-05 | $100.00 | +1.17% | $99.23 | $100.90 | $98.83 | 4.30M |
| 2026-08-04 | $98.84 | +0.25% | $99.32 | $99.89 | $97.70 | 4.49M |
| 2026-08-03 | $98.59 | +3.77% | $96.45 | $98.70 | $95.33 | 5.06M |
| 2026-07-31 | $95.01 | -1.03% | $95.11 | $96.28 | $94.12 | 7.50M |
| 2026-07-30 | $96.00 | -3.72% | $102.08 | $102.25 | $95.36 | 5.62M |
| 2026-07-29 | $99.71 | -3.57% | $102.38 | $102.89 | $99.33 | 4.92M |
| 2026-07-28 | $103.40 | +0.52% | $103.92 | $104.28 | $102.14 | 4.20M |
| 2026-07-27 | $102.86 | +2.99% | $102.01 | $103.47 | $100.82 | 4.11M |
| 2026-07-24 | $99.87 | +1.89% | $98.85 | $100.44 | $97.42 | 2.96M |
| 2026-07-23 | $98.02 | -2.04% | $99.01 | $100.11 | $97.28 | 5.70M |
| 2026-07-22 | $100.06 | +0.32% | $100.20 | $101.37 | $99.71 | 3.19M |
| 2026-07-21 | $99.74 | -0.21% | $100.55 | $101.02 | $98.39 | 4.10M |
| 2026-07-20 | $99.95 | -2.89% | $103.91 | $104.42 | $99.56 | 4.23M |
| 2026-07-17 | $102.92 | -2.53% | $103.56 | $105.71 | $102.63 | 3.07M |
| 2026-07-16 | $105.59 | +1.57% | $103.98 | $105.88 | $103.58 | 2.57M |
| 2026-07-15 | $103.96 | +0.05% | $103.42 | $106.22 | $102.82 | 3.80M |
| 2026-07-14 | $103.91 | +1.17% | $104.36 | $106.00 | $103.13 | 3.38M |
| 2026-07-13 | $102.71 | -1.91% | $103.82 | $105.29 | $102.11 | 3.17M |
| 2026-07-10 | $104.71 | +0.34% | $104.64 | $106.38 | $104.03 | 2.00M |
| 2026-07-09 | $104.36 | +1.37% | $102.68 | $104.68 | $102.30 | 4.53M |
| 2026-07-08 | $102.95 | -3.07% | $102.90 | $104.34 | $102.00 | 3.41M |
| 2026-07-07 | $106.21 | -1.27% | $107.41 | $108.11 | $104.40 | 3.34M |
| 2026-07-06 | $107.58 | +0.05% | $108.37 | $109.21 | $105.77 | 3.87M |
| 2026-07-02 | $107.53 | +2.22% | $106.70 | $108.20 | $106.01 | 3.85M |
| 2026-07-01 | $105.19 | -1.69% | $106.41 | $108.15 | $105.06 | 5.62M |
| 2026-06-30 | $107.00 | -1.72% | $108.80 | $109.99 | $106.63 | 3.92M |
| 2026-06-29 | $108.87 | -3.07% | $109.64 | $110.51 | $107.41 | 5.02M |
| 2026-06-26 | $112.32 | -0.65% | $113.28 | $114.25 | $110.74 | 6.43M |
| 2026-06-25 | $113.05 | +0.92% | $113.29 | $116.90 | $112.81 | 4.30M |
| 2026-06-24 | $112.02 | +1.58% | $110.64 | $113.31 | $110.08 | 5.24M |
| 2026-06-23 | $110.28 | -0.87% | $109.63 | $111.80 | $108.97 | 4.99M |
| 2026-06-22 | $111.25 | +0.01% | $107.62 | $112.68 | $106.22 | 6.93M |
| 2026-06-18 | $111.24 | +1.67% | $111.18 | $113.71 | $111.17 | 8.31M |
| 2026-06-17 | $109.41 | -3.04% | $112.54 | $115.49 | $108.95 | 6.04M |
| 2026-06-16 | $112.84 | +2.97% | $110.62 | $113.28 | $110.62 | 5.30M |
| 2026-06-15 | $109.59 | +2.92% | $110.00 | $113.52 | $109.00 | 5.30M |
| 2026-06-12 | $106.48 | +1.57% | $106.94 | $107.31 | $104.72 | 3.86M |
| 2026-06-11 | $104.83 | +4.85% | $100.61 | $105.18 | $100.13 | 6.17M |
| 2026-06-10 | $99.98 | -3.59% | $103.68 | $104.39 | $99.95 | 4.01M |
| 2026-06-09 | $103.70 | +2.14% | $103.08 | $104.43 | $101.65 | 3.40M |
| 2026-06-08 | $101.53 | -3.36% | $104.32 | $104.93 | $101.51 | 3.68M |
| 2026-06-05 | $105.06 | -1.42% | $106.16 | $107.06 | $104.18 | 2.97M |
| 2026-06-04 | $106.57 | +0.64% | $107.08 | $107.81 | $105.70 | 2.95M |
| 2026-06-03 | $105.89 | -0.59% | $105.36 | $106.64 | $104.74 | 4.53M |
| 2026-06-02 | $106.52 | -0.22% | $105.54 | $108.07 | $105.54 | 3.11M |
| 2026-06-01 | $106.75 | -1.88% | $106.72 | $107.41 | $104.19 | 3.78M |
| 2026-05-29 | $108.79 | +1.90% | $108.00 | $111.11 | $107.93 | 7.44M |
| 2026-05-28 | $106.76 | +0.48% | $106.00 | $107.04 | $104.94 | 3.81M |
| 2026-05-27 | $106.25 | +4.05% | $104.07 | $107.20 | $103.85 | 6.59M |
| 2026-05-26 | $102.11 | +1.73% | $99.95 | $102.56 | $99.00 | 3.81M |
| 2026-05-22 | $100.37 | -0.65% | $102.25 | $102.60 | $99.54 | 3.94M |