CRH - CRH PUBLIC LTD CO
111.1
-2.160 -1.944%
Share volume: 5,133,427
Last Updated: 03-05-2026
Construction Materials/Cement, Hydraulic:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$113.26
-2.16
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $111.92 | $111.92 | $114.17 | $114.17 | $109.95 | $109.95 | $111.10 | $111.10 | 5,133,427 | $5,133,427.00 |
| 03-04-2026 | $114.34 | $114.34 | $114.69 | $114.69 | $112.39 | $112.39 | $113.26 | $113.26 | 5,139,876 | $5,139,876.00 |
| 03-03-2026 | $113.57 | $113.57 | $114.40 | $114.40 | $111.45 | $111.45 | $113.55 | $113.55 | 8,383,415 | $8,383,415.00 |
| 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 |