CRH - CRH PUBLIC LTD CO
111.39
-1.180 -1.059%
Share volume: 5,051,425
Last Updated: 05-12-2026
Construction Materials/Cement, Hydraulic:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$112.57
-1.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $111.34 | $111.34 | $112.68 | $112.68 | $110.14 | $110.14 | $111.39 | $111.39 | 5,051,425 | $5,051,425.00 |
| 05-11-2026 | $113.75 | $113.75 | $114.44 | $114.44 | $112.05 | $112.05 | $112.57 | $112.57 | 2,950,462 | $2,950,462.00 |
| 05-08-2026 | $113.75 | $113.75 | $114.00 | $114.00 | $112.36 | $112.36 | $113.76 | $113.76 | 5,744,388 | $5,744,388.00 |
| 05-07-2026 | $116.58 | $116.58 | $116.99 | $116.99 | $112.55 | $112.55 | $112.63 | $112.63 | 4,504,290 | $4,504,290.00 |
| 05-06-2026 | $116.21 | $116.21 | $116.46 | $116.46 | $114.36 | $114.36 | $114.91 | $114.91 | 5,649,529 | $5,649,529.00 |
| 05-05-2026 | $111.87 | $111.87 | $114.18 | $114.18 | $111.16 | $111.16 | $112.50 | $112.50 | 4,011,103 | $4,011,103.00 |
| 05-04-2026 | $114.15 | $114.15 | $114.68 | $114.68 | $110.08 | $110.08 | $110.80 | $110.80 | 4,667,919 | $4,667,919.00 |
| 05-01-2026 | $117.88 | $117.88 | $118.52 | $118.52 | $115.44 | $115.44 | $115.45 | $115.45 | 4,004,095 | $4,004,095.00 |
| 04-30-2026 | $115.26 | $115.26 | $119.27 | $119.27 | $115.03 | $115.03 | $118.42 | $118.42 | 8,801,609 | $8,801,609.00 |
| 04-29-2026 | $114.96 | $114.96 | $115.68 | $115.68 | $113.20 | $113.20 | $113.44 | $113.44 | 4,808,714 | $4,808,714.00 |