CRH PLC Ordinary Shares
CRH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.12% | 4.09M |
| Aug 7, 2026 | $97.53 | $100.70 | $97.32 | $100.48 | +2.89% | 6.56M |
| Aug 6, 2026 | $99.09 | $100.33 | $96.88 | $97.66 | -2.34% | 5.70M |
| Aug 5, 2026 | $99.23 | $100.90 | $98.83 | $100.00 | +1.17% | 4.30M |
| Aug 4, 2026 | $99.32 | $99.89 | $97.70 | $98.84 | +0.25% | 4.49M |
| Aug 3, 2026 | $96.45 | $98.70 | $95.33 | $98.59 | +3.77% | 5.06M |
| Jul 31, 2026 | $95.11 | $96.28 | $94.12 | $95.01 | -1.03% | 7.50M |
| Jul 30, 2026 | $102.08 | $102.25 | $95.36 | $96.00 | -3.72% | 5.62M |
| Jul 29, 2026 | $102.38 | $102.89 | $99.33 | $99.71 | -3.57% | 4.92M |
| Jul 28, 2026 | $103.92 | $104.28 | $102.14 | $103.40 | +0.52% | 4.20M |
| Jul 27, 2026 | $102.01 | $103.47 | $100.82 | $102.86 | +2.99% | 4.12M |
| Jul 24, 2026 | $98.85 | $100.44 | $97.42 | $99.87 | +1.89% | 2.96M |
| Jul 23, 2026 | $99.01 | $100.11 | $97.28 | $98.02 | -2.04% | 5.70M |
| Jul 22, 2026 | $100.20 | $101.37 | $99.71 | $100.06 | +0.32% | 3.19M |
| Jul 21, 2026 | $100.55 | $101.02 | $98.39 | $99.74 | -0.21% | 4.10M |
| Jul 20, 2026 | $103.91 | $104.42 | $99.56 | $99.95 | -2.89% | 4.23M |
| Jul 17, 2026 | $103.56 | $105.71 | $102.63 | $102.92 | -2.53% | 3.07M |
| Jul 16, 2026 | $103.98 | $105.88 | $103.58 | $105.59 | +1.57% | 2.57M |
| Jul 15, 2026 | $103.42 | $106.22 | $102.82 | $103.96 | +0.05% | 3.80M |
| Jul 14, 2026 | $104.36 | $106.00 | $103.13 | $103.91 | +1.17% | 3.38M |
| Jul 13, 2026 | $103.82 | $105.29 | $102.11 | $102.71 | -1.91% | 3.17M |
| Jul 10, 2026 | $104.64 | $106.38 | $104.03 | $104.71 | +0.34% | 2.00M |
| Jul 9, 2026 | $102.68 | $104.68 | $102.30 | $104.36 | +1.37% | 4.53M |
| Jul 8, 2026 | $102.90 | $104.34 | $102.00 | $102.95 | -3.07% | 3.41M |
| Jul 7, 2026 | $107.41 | $108.11 | $104.40 | $106.21 | -1.27% | 3.34M |
| Jul 6, 2026 | $108.37 | $109.21 | $105.77 | $107.58 | +0.05% | 3.87M |
| Jul 2, 2026 | $106.70 | $108.20 | $106.01 | $107.53 | +2.22% | 3.85M |
| Jul 1, 2026 | $106.41 | $108.15 | $105.06 | $105.19 | -1.69% | 5.62M |
| Jun 30, 2026 | $108.80 | $109.99 | $106.63 | $107.00 | -1.72% | 3.92M |
| Jun 29, 2026 | $109.64 | $110.51 | $107.41 | $108.87 | -3.07% | 5.02M |
| Jun 26, 2026 | $113.28 | $114.25 | $110.74 | $112.32 | -0.65% | 6.43M |
| Jun 25, 2026 | $113.29 | $116.90 | $112.81 | $113.05 | +0.92% | 4.30M |
| Jun 24, 2026 | $110.64 | $113.31 | $110.08 | $112.02 | +1.58% | 5.24M |
| Jun 23, 2026 | $109.63 | $111.80 | $108.97 | $110.28 | -0.87% | 4.99M |
| Jun 22, 2026 | $107.62 | $112.68 | $106.22 | $111.25 | +0.01% | 6.93M |
| Jun 18, 2026 | $111.18 | $113.71 | $111.17 | $111.24 | +1.67% | 8.31M |
| Jun 17, 2026 | $112.54 | $115.49 | $108.95 | $109.41 | — | 6.04M |
