CRH plc CRH
93.16 USD -0.37 (-0.40%)
Regular-session close
92.75 -0.41 -0.44%
After hours · Nov 13, 7:10 PM ET
92.79 Day range 94.28
79.20 52-week range 131.38
- YTD
- -25.35%
- 1 year
- -16.19%
CRH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 94.28 | 94.28 | 92.79 | 93.16 | -0.76 | -0.81% | 3,212,187 |
| Nov 12, 2026 | 96.34 | 97.36 | 93.83 | 93.92 | -2.34 | -2.43% | 3,800,800 |
| Nov 11, 2026 | 95.96 | 96.86 | 95.76 | 96.26 | -0.60 | -0.62% | 3,373,900 |
| Nov 10, 2026 | 97.24 | 98.72 | 96.33 | 96.86 | -0.87 | -0.89% | 5,843,000 |
| Nov 9, 2026 | 97.30 | 99.01 | 95.81 | 97.73 | +2.92 | +3.08% | 5,624,700 |
| Nov 6, 2026 | 92.86 | 95.60 | 92.45 | 94.81 | -0.64 | -0.67% | 6,110,200 |
| Nov 5, 2026 | 99.12 | 100.17 | 94.22 | 95.45 | -3.35 | -3.39% | 7,056,000 |
| Nov 4, 2026 | 96.29 | 99.21 | 96.02 | 98.80 | +5.27 | +5.63% | 7,544,400 |
| Nov 3, 2026 | 96.37 | 96.83 | 93.48 | 93.53 | -3.06 | -3.17% | 4,591,200 |
| Nov 2, 2026 | 92.50 | 97.06 | 92.39 | 96.59 | +5.78 | +6.36% | 10,837,300 |
| Oct 30, 2026 | 90.77 | 91.68 | 89.34 | 90.81 | +0.19 | +0.21% | 5,998,100 |
| Oct 29, 2026 | 84.05 | 91.09 | 83.28 | 90.62 | +4.08 | +4.71% | 10,652,500 |
| Oct 28, 2026 | 85.80 | 86.99 | 85.16 | 86.54 | +0.77 | +0.90% | 4,611,100 |
| Oct 27, 2026 | 85.70 | 86.14 | 84.57 | 85.77 | +0.34 | +0.40% | 3,250,900 |
| Oct 26, 2026 | 84.82 | 85.80 | 84.57 | 85.43 | +0.54 | +0.64% | 4,677,700 |
| Oct 23, 2026 | 86.54 | 86.90 | 84.28 | 84.89 | -1.54 | -1.78% | 3,661,600 |
| Oct 22, 2026 | 85.41 | 86.82 | 84.59 | 86.43 | +0.40 | +0.46% | 4,501,200 |
| Oct 21, 2026 | 86.03 | 86.33 | 84.83 | 86.03 | +0.81 | +0.95% | 4,550,600 |
| Oct 20, 2026 | 82.96 | 85.85 | 82.75 | 85.22 | +2.04 | +2.45% | 5,832,900 |
| Oct 19, 2026 | 83.55 | 84.02 | 82.42 | 83.18 | -0.45 | -0.54% | 3,534,000 |
| Oct 16, 2026 | 83.40 | 85.10 | 82.99 | 83.63 | +1.31 | +1.59% | 7,700,100 |
| Oct 15, 2026 | 80.64 | 82.41 | 80.34 | 82.32 | +3.12 | +3.94% | 7,924,700 |
| Oct 14, 2026 | 79.58 | 80.25 | 78.62 | 79.20 | -0.94 | -1.17% | 5,240,600 |
| Oct 13, 2026 | 81.44 | 81.97 | 79.95 | 80.14 | -0.91 | -1.12% | 4,858,300 |
| Oct 12, 2026 | 80.52 | 82.18 | 80.50 | 81.05 | -0.49 | -0.60% | 3,149,600 |
| Oct 9, 2026 | 81.99 | 82.61 | 81.01 | 81.54 | -0.34 | -0.42% | 2,637,600 |
| Oct 8, 2026 | 80.77 | 81.93 | 80.35 | 81.88 | +0.42 | +0.52% | 8,797,600 |
| Oct 7, 2026 | 82.83 | 83.20 | 80.66 | 81.46 | -2.14 | -2.56% | 4,177,700 |
| Oct 6, 2026 | 83.09 | 84.14 | 82.70 | 83.60 | +0.95 | +1.15% | 4,428,600 |
| Oct 5, 2026 | 81.29 | 82.95 | 80.13 | 82.65 | +0.71 | +0.87% | 3,939,900 |
| Oct 2, 2026 | 82.39 | 83.07 | 81.45 | 81.94 | +0.24 | +0.29% | 5,441,400 |
| Oct 1, 2026 | 82.15 | 83.33 | 80.81 | 81.70 | -1.10 | -1.33% | 5,572,500 |
| Sep 30, 2026 | 85.04 | 85.28 | 82.65 | 82.80 | -1.73 | -2.05% | 8,654,300 |
| Sep 29, 2026 | 84.48 | 84.78 | 83.06 | 84.53 | +0.78 | +0.93% | 9,427,600 |
| Sep 28, 2026 | 83.56 | 85.69 | 82.17 | 83.75 | -1.29 | -1.52% | 8,099,700 |
| Sep 25, 2026 | 83.94 | 85.84 | 83.56 | 85.04 | +1.08 | +1.29% | 5,197,100 |
| Sep 24, 2026 | 84.64 | 85.15 | 83.48 | 83.96 | -1.27 | -1.49% | 7,404,000 |
| Sep 23, 2026 | 86.59 | 87.00 | 85.05 | 85.23 | -2.81 | -3.19% | 5,035,800 |
| Sep 22, 2026 | 88.10 | 88.95 | 86.90 | 88.04 | +0.90 | +1.03% | 4,556,700 |
| Sep 21, 2026 | 86.82 | 87.31 | 85.68 | 87.14 | +0.99 | +1.15% | 4,076,500 |
| Sep 18, 2026 | 85.79 | 86.46 | 85.59 | 86.15 | -0.55 | -0.63% | 7,010,500 |
| Sep 17, 2026 | 88.50 | 88.95 | 85.47 | 86.70 | 0.00 | 0.00% | 5,136,100 |
| Sep 16, 2026 | 87.79 | 89.16 | 85.91 | 86.70 | -0.99 | -1.13% | 4,690,300 |
| Sep 15, 2026 | 88.77 | 89.52 | 87.52 | 87.69 | -1.29 | -1.45% | 4,724,700 |
| Sep 14, 2026 | 87.29 | 89.23 | 87.07 | 88.98 | +0.43 | +0.49% | 4,368,500 |
| Sep 11, 2026 | 89.36 | 89.55 | 88.32 | 88.55 | +0.89 | +1.02% | 4,312,300 |
| Sep 10, 2026 | 88.25 | 88.68 | 86.84 | 87.66 | -1.69 | -1.89% | 4,740,900 |
| Sep 9, 2026 | 89.90 | 91.33 | 89.28 | 89.35 | -1.26 | -1.39% | 3,418,700 |
| Sep 8, 2026 | 92.79 | 93.50 | 90.53 | 90.61 | -3.65 | -3.87% | 6,264,500 |
| Sep 4, 2026 | 91.57 | 94.72 | 91.57 | 94.26 | +2.22 | +2.41% | 3,894,500 |
| Sep 3, 2026 | 93.79 | 94.14 | 91.25 | 92.04 | -0.63 | -0.68% | 4,188,000 |
| Sep 2, 2026 | 91.05 | 93.07 | 90.21 | 92.67 | +1.47 | +1.61% | 5,460,300 |
| Sep 1, 2026 | 93.44 | 94.28 | 91.01 | 91.20 | -3.09 | -3.28% | 6,082,000 |
| Aug 31, 2026 | 94.87 | 95.29 | 94.04 | 94.29 | -1.57 | -1.64% | 5,380,200 |
| Aug 28, 2026 | 96.10 | 96.87 | 94.81 | 95.86 | +0.28 | +0.29% | 3,341,700 |
| Aug 27, 2026 | 96.25 | 97.43 | 95.09 | 95.58 | -1.47 | -1.51% | 4,581,000 |
| Aug 26, 2026 | 96.98 | 98.19 | 96.64 | 97.05 | +0.85 | +0.88% | 3,614,700 |
| Aug 25, 2026 | 97.88 | 97.91 | 94.63 | 96.20 | +0.41 | +0.43% | 2,978,500 |
| Aug 24, 2026 | 95.39 | 96.36 | 95.03 | 95.79 | +0.72 | +0.76% | 3,908,000 |
| Aug 21, 2026 | 94.20 | 95.61 | 93.57 | 95.07 | +1.98 | +2.13% | 3,154,000 |
| Aug 20, 2026 | 93.64 | 94.37 | 92.52 | 93.09 | -1.65 | -1.74% | 5,719,500 |
| Aug 19, 2026 | 93.93 | 96.10 | 93.46 | 94.74 | +1.49 | +1.60% | 4,013,000 |
| Aug 18, 2026 | 96.00 | 96.85 | 93.11 | 93.25 | -2.80 | -2.92% | 3,520,800 |
| Aug 17, 2026 | 96.80 | 96.80 | 95.22 | 96.05 | -1.10 | -1.13% | 4,445,200 |
| Aug 14, 2026 | 97.74 | 98.00 | 96.55 | 97.15 | -0.55 | -0.56% | 4,332,200 |
65 days, newest first. Daily bars as drawn on the CRH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.