CRH - CRH PUBLIC LTD CO
117.36
-1.200 -1.022%
Share volume: 2,494,734
Last Updated: 04-21-2026
Construction Materials/Cement, Hydraulic:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$118.56
-1.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $118.79 | $118.79 | $119.70 | $119.70 | $116.73 | $116.73 | $117.36 | $117.36 | 2,494,734 | $2,494,734.00 |
| 04-20-2026 | $116.52 | $116.52 | $118.59 | $118.59 | $116.01 | $116.01 | $118.56 | $118.56 | 2,429,196 | $2,429,196.00 |
| 04-17-2026 | $117.48 | $117.48 | $120.54 | $120.54 | $116.48 | $116.48 | $117.05 | $117.05 | 5,132,442 | $5,132,442.00 |
| 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 |