CRH - CRH PUBLIC LTD CO
113.55
-4.170 -3.672%
Share volume: 7,326,499
Last Updated: 03-03-2026
Construction Materials/Cement, Hydraulic:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$117.72
-4.17
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $113.57 | $113.57 | $114.40 | $114.40 | $111.45 | $111.45 | $113.55 | $113.55 | 7,326,499 | $7,326,499.00 |
| 03-02-2026 | $116.83 | $116.83 | $118.58 | $118.58 | $115.56 | $115.56 | $117.72 | $117.72 | 5,597,108 | $5,597,108.00 |
| 02-27-2026 | $118.65 | $118.65 | $120.44 | $120.44 | $116.57 | $116.57 | $119.98 | $119.98 | 7,275,424 | $7,275,424.00 |
| 02-26-2026 | $118.96 | $118.96 | $121.21 | $121.21 | $118.48 | $118.48 | $121.14 | $121.14 | 5,001,824 | $5,001,824.00 |
| 02-25-2026 | $123.02 | $123.02 | $124.27 | $124.27 | $119.94 | $119.94 | $120.16 | $120.16 | 5,090,612 | $5,090,612.00 |
| 02-24-2026 | $121.49 | $121.49 | $122.85 | $122.85 | $119.88 | $119.88 | $122.66 | $122.66 | 4,558,947 | $4,558,947.00 |
| 02-23-2026 | $122.47 | $122.47 | $123.91 | $123.91 | $120.01 | $120.01 | $121.49 | $121.49 | 5,018,673 | $5,018,673.00 |
| 02-20-2026 | $125.09 | $125.09 | $126.65 | $126.65 | $123.56 | $123.56 | $124.04 | $124.04 | 4,671,251 | $4,671,251.00 |
| 02-19-2026 | $121.65 | $121.65 | $126.30 | $126.30 | $121.27 | $121.27 | $125.49 | $125.49 | 6,011,949 | $6,011,949.00 |
| 02-18-2026 | $123.48 | $123.48 | $124.92 | $124.92 | $121.64 | $121.64 | $124.75 | $124.75 | 5,666,396 | $5,666,396.00 |