CRH - CRH PUBLIC LTD CO
105.12
3.210 3.054%
Share volume: 5,751,005
Last Updated: 03-31-2026
Construction Materials/Cement, Hydraulic:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$101.91
3.21
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $103.49 | $103.49 | $106.35 | $106.35 | $102.07 | $102.07 | $105.12 | $105.12 | 5,751,005 | $5,751,005.00 |
| 03-30-2026 | $103.76 | $103.76 | $103.76 | $103.76 | $100.90 | $100.90 | $101.91 | $101.91 | 5,563,793 | $5,563,793.00 |
| 03-27-2026 | $101.81 | $101.81 | $102.46 | $102.46 | $100.97 | $100.97 | $101.74 | $101.74 | 4,925,999 | $4,925,999.00 |
| 03-26-2026 | $104.77 | $104.77 | $106.29 | $106.29 | $103.00 | $103.00 | $103.20 | $103.20 | 4,836,059 | $4,836,059.00 |
| 03-25-2026 | $108.48 | $108.48 | $108.74 | $108.74 | $105.10 | $105.10 | $106.05 | $106.05 | 4,047,273 | $4,047,273.00 |
| 03-24-2026 | $103.02 | $103.02 | $107.55 | $107.55 | $102.42 | $102.42 | $106.52 | $106.52 | 7,791,862 | $7,791,862.00 |
| 03-23-2026 | $104.54 | $104.54 | $105.96 | $105.96 | $103.36 | $103.36 | $104.42 | $104.42 | 5,957,393 | $5,957,393.00 |
| 03-20-2026 | $102.06 | $102.06 | $102.22 | $102.22 | $99.36 | $99.36 | $100.47 | $100.47 | 9,817,795 | $9,817,795.00 |
| 03-19-2026 | $99.03 | $99.03 | $101.49 | $101.49 | $99.03 | $99.03 | $101.02 | $101.02 | 5,809,596 | $5,809,596.00 |
| 03-18-2026 | $104.05 | $104.05 | $104.50 | $104.50 | $101.74 | $101.74 | $101.91 | $101.91 | 4,778,215 | $4,778,215.00 |