CRH PLC Ordinary Shares$99.96FIX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $1,809.92 | $1,824.56 | $1,730.00 | $1,775.86 | +0.28% | 553.65K |
| Aug 3, 2026 | $1,674.32 | $1,776.29 | $1,657.00 | $1,770.96 | +2.39% | 391.58K |
| Jul 31, 2026 | $1,777.60 | $1,803.35 | $1,718.59 | $1,729.69 | +1.88% | 392.51K |
| Jul 30, 2026 | $1,689.10 | $1,724.32 | $1,650.83 | $1,697.84 | +11.70% | 695.12K |
| Jul 29, 2026 | $1,608.00 | $1,644.08 | $1,491.24 | $1,519.96 | -6.54% | 771.38K |
| Jul 28, 2026 | $1,665.20 | $1,674.00 | $1,533.41 | $1,626.32 | -6.02% | 672.30K |
| Jul 27, 2026 | $1,735.45 | $1,802.00 | $1,655.26 | $1,730.42 | -0.18% | 632.73K |
| Jul 24, 2026 | $1,821.33 | $1,849.99 | $1,701.06 | $1,733.60 | -5.33% | 737.72K |
| Jul 23, 2026 | $1,793.78 | $1,879.99 | $1,793.78 | $1,831.15 | +2.24% | 729.29K |
| Jul 22, 2026 | $1,717.00 | $1,806.16 | $1,712.00 | $1,791.06 | +0.99% | 399.45K |
| Jul 21, 2026 | $1,784.95 | $1,799.99 | $1,736.70 | $1,773.51 | +3.58% | 326.09K |
| Jul 20, 2026 | $1,700.01 | $1,734.38 | $1,685.00 | $1,712.18 | +2.28% | 487.48K |
| Jul 17, 2026 | $1,576.07 | $1,685.30 | $1,556.35 | $1,674.06 | -0.39% | 1.20M |
| Jul 16, 2026 | $1,682.50 | $1,706.70 | $1,650.01 | $1,680.60 | -3.23% | 408.84K |
| Jul 15, 2026 | $1,788.49 | $1,788.59 | $1,678.03 | $1,736.70 | -2.16% | 385.56K |
| Jul 14, 2026 | $1,785.00 | $1,824.98 | $1,743.44 | $1,775.10 | +2.49% | 284.62K |
| Jul 13, 2026 | $1,722.01 | $1,751.44 | $1,695.00 | $1,732.03 | -1.37% | 318.10K |
| Jul 10, 2026 | $1,748.99 | $1,769.40 | $1,722.57 | $1,756.09 | -1.42% | 368.61K |
| Jul 9, 2026 | $1,756.06 | $1,814.72 | $1,756.06 | $1,781.42 | +5.73% | 550.25K |
| Jul 8, 2026 | $1,650.00 | $1,697.00 | $1,628.23 | $1,684.94 | +0.09% | 452.34K |
| Jul 7, 2026 | $1,747.65 | $1,747.65 | $1,621.01 | $1,683.44 | -6.11% | 564.40K |
| Jul 6, 2026 | $1,772.21 | $1,831.63 | $1,766.13 | $1,793.03 | +2.97% | 340.61K |
| Jul 2, 2026 | $1,877.00 | $1,886.42 | $1,712.51 | $1,741.30 | -6.64% | 645.02K |
| Jul 1, 2026 | $1,935.58 | $1,935.58 | $1,853.01 | $1,865.15 | -5.89% | 438.37K |
| Jun 30, 2026 | $1,949.00 | $1,998.81 | $1,925.01 | $1,981.95 | +1.71% | 376.81K |
| Jun 29, 2026 | $1,879.39 | $1,965.80 | $1,849.99 | $1,948.69 | +5.09% | 593.82K |
| Jun 26, 2026 | $1,957.04 | $1,957.13 | $1,848.00 | $1,854.23 | -8.10% | 1.41M |
| Jun 25, 2026 | $2,011.32 | $2,039.56 | $1,972.00 | $2,017.57 | +3.23% | 401.47K |
| Jun 24, 2026 | $1,921.30 | $1,999.98 | $1,891.02 | $1,954.47 | +2.43% | 381.67K |
| Jun 23, 2026 | $1,940.00 | $1,990.62 | $1,888.01 | $1,908.07 | -7.67% | 674.60K |
| Jun 22, 2026 | $2,011.34 | $2,072.31 | $1,994.17 | $2,066.51 | +5.04% | 638.36K |
| Jun 18, 2026 | $1,990.05 | $2,004.99 | $1,935.00 | $1,967.41 | +1.84% | 724.27K |
| Jun 17, 2026 | $1,946.40 | $1,977.48 | $1,924.73 | $1,931.77 | +0.93% | 513.29K |
| Jun 16, 2026 | $1,959.34 | $1,998.00 | $1,913.94 | $1,913.94 | -1.95% | 458.56K |
| Jun 15, 2026 | $1,964.00 | $1,993.70 | $1,932.56 | $1,952.02 | +3.96% | 381.15K |
| Jun 12, 2026 | $1,849.22 | $1,912.87 | $1,845.19 | $1,877.61 | +1.85% | 451.83K |
| Jun 11, 2026 | $1,731.00 | $1,851.00 | $1,720.50 | $1,843.42 | +7.21% | 500.97K |
| Jun 10, 2026 | $1,819.50 | $1,838.26 | $1,705.00 | $1,719.48 | -6.12% | 532.65K |
| Jun 9, 2026 | $1,876.49 | $1,907.41 | $1,737.24 | $1,831.56 | -1.11% | 554.38K |
| Jun 8, 2026 | $1,886.80 | $1,889.54 | $1,796.10 | $1,852.03 | +0.44% | 354.30K |
| Jun 5, 2026 | $1,868.01 | $1,926.84 | $1,825.23 | $1,843.94 | -3.69% | 365.94K |
| Jun 4, 2026 | $1,816.10 | $1,932.60 | $1,792.00 | $1,914.65 | +3.49% | 477.13K |
| Jun 3, 2026 | $1,884.50 | $1,972.68 | $1,850.00 | $1,850.04 | -1.76% | 514.21K |
| Jun 2, 2026 | $1,812.45 | $1,895.13 | $1,812.45 | $1,883.26 | +5.33% | 479.77K |
| Jun 1, 2026 | $1,765.75 | $1,826.99 | $1,750.00 | $1,787.88 | -2.21% | 476.67K |
| May 29, 2026 | $1,859.06 | $1,865.73 | $1,794.16 | $1,828.21 | -1.45% | 875.35K |
| May 28, 2026 | $1,866.92 | $1,880.49 | $1,810.57 | $1,855.15 | -0.64% | 345.23K |
| May 27, 2026 | $1,891.02 | $1,916.68 | $1,826.21 | $1,867.09 | -0.87% | 317.50K |
| May 26, 2026 | $1,877.39 | $1,921.59 | $1,866.25 | $1,883.56 | +3.03% | 316.83K |
| May 22, 2026 | $1,856.24 | $1,860.36 | $1,783.21 | $1,828.25 | -0.39% | 250.26K |
| May 21, 2026 | $1,836.68 | $1,874.18 | $1,820.00 | $1,835.33 | -0.01% | 276.50K |
| May 20, 2026 | $1,865.00 | $1,891.20 | $1,828.60 | $1,835.51 | +0.55% | 419.32K |
| May 19, 2026 | $1,783.11 | $1,872.84 | $1,755.61 | $1,825.50 | -1.56% | 514.65K |
| May 18, 2026 | $1,987.14 | $1,987.14 | $1,833.89 | $1,854.43 | -6.94% | 582.07K |
| May 15, 2026 | $1,979.13 | $1,998.98 | $1,925.00 | $1,992.74 | -2.43% | 570.75K |
| May 14, 2026 | $2,036.00 | $2,073.99 | $2,015.00 | $2,042.36 | +0.38% | 226.03K |
| May 13, 2026 | $2,039.04 | $2,050.00 | $1,960.00 | $2,034.63 | +0.91% | 313.58K |
| May 12, 2026 | $1,991.18 | $2,027.70 | $1,941.36 | $2,016.31 | -0.82% | 382.00K |
| May 11, 2026 | $1,955.00 | $2,045.14 | $1,942.66 | $2,032.98 | +4.13% | 377.38K |
| May 8, 2026 | $1,980.00 | $1,980.00 | $1,921.66 | $1,952.37 | — | 265.96K |
