CRH PLC Ordinary Shares (CRH)

Historical Prices For CRH PLC Ordinary Shares (CRH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	88.32	91.34	87.88	90.63	4,605,140	90.63
4/01/2025	87.36	88.96	86.55	88.85	5,384,018	88.85
3/31/2025	85.84	88.42	84.96	87.97	9,364,390	87.97
3/28/2025	91.06	91.29	87.55	88.14	11,039,967	88.14
3/27/2025	94.00	94.03	91.83	92.14	10,479,808	92.14
3/26/2025	97.89	98.61	94.58	94.58	6,411,579	94.58
3/25/2025	97.93	98.77	96.99	98.61	15,666,207	98.61
3/24/2025	96.48	98.26	96.06	98.13	18,722,774	98.13
3/21/2025	95.84	96.30	92.85	94.65	37,706,998	94.65
3/20/2025	97.98	99.91	96.88	97.59	16,960,628	97.59
3/19/2025	96.18	99.83	95.97	98.76	17,809,590	98.76
3/18/2025	96.80	96.91	95.26	96.14	6,615,224	96.14
3/17/2025	96.13	98.00	96.13	97.33	6,380,024	97.33
3/14/2025	95.71	97.10	94.90	97.02	5,822,450	97.02
3/13/2025	97.65	98.22	94.45	94.60	5,306,675	94.60
3/12/2025	96.22	98.90	96.20	98.38	7,469,063	98.38
3/11/2025	93.91	96.60	92.17	94.63	13,232,523	94.63
3/10/2025	92.39	94.56	91.90	93.77	12,963,464	93.77
3/07/2025	98.55	98.70	94.15	97.51	10,200,699	97.51
3/06/2025	101.71	102.37	98.38	98.78	6,217,519	98.78
3/05/2025	98.82	103.34	98.11	102.74	11,656,660	102.74
3/04/2025	97.02	98.72	92.71	96.31	11,164,365	96.31
3/03/2025	103.95	104.25	99.44	99.97	4,258,656	99.97
2/28/2025	101.46	102.93	99.81	102.52	7,507,334	102.52
2/27/2025	100.45	104.19	99.68	101.50	9,052,458	101.50
2/26/2025	101.63	103.60	101.50	102.33	5,700,511	102.33
2/25/2025	101.68	101.68	98.91	100.29	6,144,047	100.29
2/24/2025	99.46	101.07	98.64	100.36	4,643,819	100.36
2/21/2025	104.28	104.28	99.78	100.34	7,263,457	100.34
2/20/2025	105.80	105.94	101.55	102.58	6,120,629	102.58
2/19/2025	106.84	108.00	105.26	106.10	6,098,608	106.10
2/18/2025	110.95	110.97	108.55	110.51	7,741,838	110.51
2/14/2025	107.89	108.39	107.06	108.30	5,721,376	108.30
2/13/2025	104.60	106.71	104.55	106.50	6,261,311	106.50
2/12/2025	99.81	104.70	99.30	104.22	8,596,327	104.22
2/11/2025	101.63	103.10	101.31	102.98	3,503,813	102.98
2/10/2025	103.08	103.33	101.66	102.07	3,072,581	102.07
2/07/2025	104.70	105.09	103.07	103.34	4,706,287	103.34
2/06/2025	102.67	105.58	102.41	105.19	8,346,119	105.19
2/05/2025	99.23	101.36	98.61	101.16	3,292,689	101.16
2/04/2025	98.64	99.37	97.95	98.61	2,347,865	98.61
2/03/2025	98.00	98.32	96.14	97.34	2,910,442	97.34
1/31/2025	100.27	100.59	99.00	99.03	7,057,149	99.03
1/30/2025	99.02	100.28	98.68	99.79	2,420,158	99.79
1/29/2025	99.10	100.21	98.66	99.09	2,954,955	99.09
1/28/2025	98.66	98.95	97.67	98.52	3,104,526	98.52
1/27/2025	98.89	99.77	98.03	99.03	2,775,927	99.03
1/24/2025	101.51	102.20	100.86	101.26	2,640,454	101.26
1/23/2025	101.07	101.44	100.32	100.52	1,877,702	100.52
1/22/2025	99.35	100.97	99.08	100.33	3,129,764	100.33
1/21/2025	99.99	100.12	98.00	99.29	4,942,987	99.29
1/17/2025	97.38	98.44	96.98	97.75	3,858,335	97.75
1/16/2025	95.93	96.06	95.30	95.59	2,972,145	95.59
1/15/2025	94.66	95.95	94.66	95.75	3,812,110	95.75
1/14/2025	91.87	93.14	91.74	92.69	3,113,258	92.69
1/13/2025	90.37	91.85	90.25	91.55	2,908,357	91.55
1/10/2025	92.46	92.46	91.29	91.78	3,807,844	91.78
1/08/2025	92.01	92.77	91.35	92.51	3,676,713	92.51
1/07/2025	93.13	93.33	91.53	92.32	3,018,307	92.32
1/06/2025	94.37	94.67	93.26	93.61	2,693,354	93.61
1/03/2025	93.01	93.50	92.18	93.24	3,190,104	93.24