CRH - CRH PUBLIC LTD CO
117.05
2.690 2.298%
Share volume: 5,132,442
Last Updated: 04-17-2026
Construction Materials/Cement, Hydraulic:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$114.36
2.69
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $117.48 | $117.48 | $120.54 | $120.54 | $116.48 | $116.48 | $117.05 | $117.05 | 5,132,442 | $5,128,023.00 |
| 04-16-2026 | $114.82 | $114.82 | $115.96 | $115.96 | $113.92 | $113.92 | $114.36 | $114.36 | 3,732,281 | $3,732,281.00 |
| 04-15-2026 | $117.81 | $117.81 | $117.81 | $117.81 | $115.54 | $115.54 | $116.21 | $116.21 | 4,057,989 | $4,057,989.00 |
| 04-14-2026 | $117.78 | $117.78 | $118.60 | $118.60 | $117.38 | $117.38 | $117.41 | $117.41 | 4,881,619 | $4,881,619.00 |
| 04-13-2026 | $115.64 | $115.64 | $117.55 | $117.55 | $114.39 | $114.39 | $117.27 | $117.27 | 6,451,944 | $6,451,944.00 |
| 04-10-2026 | $118.47 | $118.47 | $119.79 | $119.79 | $116.29 | $116.29 | $117.89 | $117.89 | 6,357,949 | $6,357,949.00 |
| 04-09-2026 | $113.40 | $113.40 | $116.29 | $116.29 | $113.33 | $113.33 | $115.50 | $115.50 | 4,241,794 | $4,241,794.00 |
| 04-08-2026 | $112.82 | $112.82 | $114.58 | $114.58 | $112.68 | $112.68 | $113.82 | $113.82 | 6,296,761 | $6,296,761.00 |
| 04-07-2026 | $104.31 | $104.31 | $106.36 | $106.36 | $103.85 | $103.85 | $105.87 | $105.87 | 5,884,553 | $5,884,553.00 |
| 04-06-2026 | $104.13 | $104.13 | $106.34 | $106.34 | $103.97 | $103.97 | $106.33 | $106.33 | 1,912,388 | $1,912,388.00 |