CRH PLC Ordinary Shares
CRH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $92.50 | $97.06 | $92.39 | $96.59 | +6.36% | 10.84M |
| Oct 30, 2026 | $90.77 | $91.68 | $89.34 | $90.81 | +0.21% | 6.00M |
| Oct 29, 2026 | $84.05 | $91.09 | $83.28 | $90.62 | +4.71% | 10.65M |
| Oct 28, 2026 | $85.80 | $86.99 | $85.16 | $86.54 | +0.90% | 4.61M |
| Oct 27, 2026 | $85.70 | $86.14 | $84.57 | $85.77 | +0.40% | 3.25M |
| Oct 26, 2026 | $84.82 | $85.80 | $84.57 | $85.43 | +0.64% | 4.68M |
| Oct 23, 2026 | $86.54 | $86.90 | $84.28 | $84.89 | -1.78% | 3.66M |
| Oct 22, 2026 | $85.41 | $86.82 | $84.59 | $86.43 | +0.46% | 4.50M |
| Oct 21, 2026 | $86.03 | $86.33 | $84.83 | $86.03 | +0.95% | 4.55M |
| Oct 20, 2026 | $82.96 | $85.85 | $82.75 | $85.22 | +2.45% | 5.83M |
| Oct 19, 2026 | $83.55 | $84.02 | $82.42 | $83.18 | -0.54% | 3.53M |
| Oct 16, 2026 | $83.40 | $85.10 | $82.99 | $83.63 | +1.59% | 7.70M |
| Oct 15, 2026 | $80.64 | $82.41 | $80.34 | $82.32 | +3.94% | 7.93M |
| Oct 14, 2026 | $79.58 | $80.25 | $78.62 | $79.20 | -1.17% | 5.24M |
| Oct 13, 2026 | $81.44 | $81.97 | $79.95 | $80.14 | -1.12% | 4.86M |
| Oct 12, 2026 | $80.52 | $82.18 | $80.50 | $81.05 | -0.60% | 3.15M |
| Oct 9, 2026 | $81.99 | $82.61 | $81.01 | $81.54 | -0.42% | 2.64M |
| Oct 8, 2026 | $80.77 | $81.93 | $80.35 | $81.88 | +0.52% | 8.80M |
| Oct 7, 2026 | $82.83 | $83.20 | $80.66 | $81.46 | -2.56% | 4.18M |
| Oct 6, 2026 | $83.09 | $84.14 | $82.70 | $83.60 | +1.15% | 4.43M |
| Oct 5, 2026 | $81.29 | $82.95 | $80.13 | $82.65 | +0.87% | 3.94M |
| Oct 2, 2026 | $82.39 | $83.07 | $81.45 | $81.94 | +0.29% | 5.44M |
| Oct 1, 2026 | $82.15 | $83.33 | $80.81 | $81.70 | -1.33% | 5.57M |
| Sep 30, 2026 | $85.04 | $85.28 | $82.65 | $82.80 | -2.05% | 8.66M |
| Sep 29, 2026 | $84.48 | $84.78 | $83.06 | $84.53 | +0.93% | 9.43M |
| Sep 28, 2026 | $83.56 | $85.69 | $82.17 | $83.75 | -1.52% | 8.10M |
| Sep 25, 2026 | $83.94 | $85.84 | $83.56 | $85.04 | +1.29% | 5.20M |
| Sep 24, 2026 | $84.64 | $85.15 | $83.48 | $83.96 | -1.49% | 7.40M |
| Sep 23, 2026 | $86.59 | $87.00 | $85.05 | $85.23 | -3.19% | 5.04M |
| Sep 22, 2026 | $88.10 | $88.95 | $86.90 | $88.04 | +1.03% | 4.56M |
| Sep 21, 2026 | $86.82 | $87.31 | $85.68 | $87.14 | +1.15% | 4.08M |
| Sep 18, 2026 | $85.79 | $86.46 | $85.59 | $86.15 | -0.63% | 7.02M |
| Sep 17, 2026 | $88.50 | $88.95 | $85.47 | $86.70 | 0.00% | 5.14M |
| Sep 16, 2026 | $87.79 | $89.16 | $85.91 | $86.70 | -1.13% | 4.69M |
| Sep 15, 2026 | $88.77 | $89.52 | $87.52 | $87.69 | -1.45% | 4.72M |
| Sep 14, 2026 | $87.29 | $89.23 | $87.07 | $88.98 | +0.49% | 4.37M |
| Sep 11, 2026 | $89.36 | $89.55 | $88.32 | $88.55 | +1.02% | 4.31M |
| Sep 10, 2026 | $88.25 | $88.68 | $86.84 | $87.66 | -1.89% | 4.74M |
| Sep 9, 2026 | $89.90 | $91.33 | $89.28 | $89.35 | -1.39% | 3.42M |
| Sep 8, 2026 | $92.79 | $93.50 | $90.53 | $90.61 | -3.87% | 6.27M |
| Sep 4, 2026 | $91.57 | $94.72 | $91.57 | $94.26 | +2.41% | 3.89M |
| Sep 3, 2026 | $93.79 | $94.14 | $91.25 | $92.04 | -0.68% | 4.19M |
| Sep 2, 2026 | $91.05 | $93.07 | $90.21 | $92.67 | +1.61% | 5.46M |
| Sep 1, 2026 | $93.44 | $94.28 | $91.01 | $91.20 | -3.28% | 6.08M |
| Aug 31, 2026 | $94.87 | $95.29 | $94.04 | $94.29 | -1.64% | 5.38M |
| Aug 28, 2026 | $96.10 | $96.87 | $94.81 | $95.86 | +0.29% | 3.34M |
| Aug 27, 2026 | $96.25 | $97.43 | $95.09 | $95.58 | -1.51% | 4.58M |
| Aug 26, 2026 | $96.98 | $98.19 | $96.64 | $97.05 | +0.88% | 3.61M |
| Aug 25, 2026 | $97.88 | $97.91 | $94.63 | $96.20 | +0.43% | 2.98M |
| Aug 24, 2026 | $95.39 | $96.36 | $95.03 | $95.79 | +0.76% | 3.91M |
| Aug 21, 2026 | $94.20 | $95.61 | $93.57 | $95.07 | +2.13% | 3.15M |
| Aug 20, 2026 | $93.64 | $94.37 | $92.52 | $93.09 | -1.74% | 5.72M |
| Aug 19, 2026 | $93.93 | $96.10 | $93.46 | $94.74 | +1.60% | 4.01M |
| Aug 18, 2026 | $96.00 | $96.85 | $93.11 | $93.25 | -2.92% | 3.52M |
| Aug 17, 2026 | $96.80 | $96.80 | $95.22 | $96.05 | -1.13% | 4.45M |
| Aug 14, 2026 | $97.74 | $98.00 | $96.55 | $97.15 | -0.56% | 4.33M |
| Aug 13, 2026 | $98.62 | $99.67 | $97.28 | $97.70 | -0.30% | 3.61M |
| Aug 12, 2026 | $101.29 | $101.41 | $97.81 | $97.99 | -3.26% | 5.51M |
| Aug 11, 2026 | $100.64 | $102.28 | $100.42 | $101.29 | +0.69% | 3.36M |
| Aug 10, 2026 | $100.21 | $101.33 | $99.04 | $100.60 | — | 4.09M |
