CRH plcCRHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $123.54 | $124.60 | $122.44 | $122.56 | 4.66M |
| 1/14/2026 | $127.32 | $127.54 | $121.32 | $121.89 | 7.84M |
| 1/13/2026 | $127.88 | $130.70 | $125.88 | $127.38 | 5.62M |
| 1/12/2026 | $130.34 | $131.50 | $130.12 | $131.38 | 3.31M |
| 1/9/2026 | $125.51 | $131.55 | $125.33 | $131.38 | 5.65M |
| 1/8/2026 | $122.83 | $124.87 | $121.78 | $124.65 | 6.20M |
| 1/7/2026 | $128.98 | $129.75 | $122.57 | $122.88 | 7.87M |
| 1/6/2026 | $128.23 | $129.26 | $127.48 | $128.87 | 4.92M |
| 1/5/2026 | $125.75 | $128.71 | $125.64 | $128.31 | 4.74M |
| 1/2/2026 | $125.50 | $126.83 | $124.84 | $126.44 | 4.59M |
| 12/31/2025 | $125.85 | $126.05 | $124.77 | $124.80 | 2.68M |
| 12/30/2025 | $127.27 | $127.32 | $125.70 | $125.81 | 3.03M |
| 12/29/2025 | $128.91 | $129.10 | $126.45 | $127.35 | 6.21M |
| 12/26/2025 | $127.64 | $129.28 | $127.11 | $128.94 | 3.26M |
| 12/24/2025 | $126.59 | $127.71 | $125.93 | $127.54 | 1.65M |
| 12/23/2025 | $126.31 | $126.64 | $125.14 | $126.60 | 5.11M |
| 12/22/2025 | $125.88 | $126.66 | $124.34 | $126.22 | 7.93M |
| 12/19/2025 | $127.40 | $127.95 | $124.33 | $124.42 | 140.10M |
| 12/18/2025 | $124.80 | $127.54 | $124.55 | $127.17 | 9.49M |
| 12/17/2025 | $125.34 | $127.11 | $122.79 | $123.05 | 8.47M |
| 12/16/2025 | $128.00 | $128.95 | $126.75 | $126.92 | 8.07M |
| 12/15/2025 | $127.33 | $128.25 | $126.63 | $127.26 | 8.54M |
| 12/12/2025 | $126.51 | $127.44 | $125.19 | $126.40 | 7.31M |
| 12/11/2025 | $125.78 | $127.20 | $124.94 | $126.99 | 7.95M |
| 12/10/2025 | $123.06 | $125.47 | $122.27 | $125.14 | 7.94M |
| 12/9/2025 | $125.62 | $126.29 | $123.59 | $123.69 | 12.52M |
| 12/8/2025 | $127.00 | $127.10 | $124.83 | $126.54 | 23.65M |
| 12/5/2025 | $120.55 | $121.35 | $118.60 | $119.49 | 9.17M |
| 12/4/2025 | $120.00 | $121.58 | $119.10 | $121.05 | 4.55M |
| 12/3/2025 | $118.43 | $121.80 | $118.39 | $121.36 | 4.77M |
| 12/2/2025 | $119.85 | $120.37 | $118.40 | $118.61 | 4.44M |
| 12/1/2025 | $118.99 | $120.89 | $117.59 | $119.68 | 4.03M |
| 11/28/2025 | $119.40 | $120.53 | $119.37 | $119.96 | 2.37M |
| 11/26/2025 | $117.09 | $120.09 | $116.75 | $119.66 | 5.11M |
| 11/25/2025 | $114.69 | $116.94 | $114.02 | $116.27 | 4.86M |
| 11/24/2025 | $110.79 | $112.85 | $110.31 | $112.64 | 5.67M |
| 11/21/2025 | $108.48 | $110.57 | $107.60 | $110.15 | 4.04M |
| 11/20/2025 | $111.82 | $111.94 | $108.17 | $108.37 | 4.51M |
| 11/19/2025 | $110.41 | $111.59 | $109.51 | $110.15 | 3.26M |
| 11/18/2025 | $108.38 | $109.40 | $107.22 | $108.87 | 6.34M |
| 11/17/2025 | $109.50 | $110.84 | $108.76 | $109.24 | 3.27M |
| 11/14/2025 | $109.99 | $110.69 | $109.01 | $109.57 | 3.17M |
| 11/13/2025 | $112.82 | $113.98 | $110.81 | $111.16 | 3.13M |
| 11/12/2025 | $113.43 | $115.08 | $112.67 | $113.40 | 3.13M |
| 11/11/2025 | $114.24 | $114.54 | $112.50 | $112.65 | 3.06M |
| 11/10/2025 | $114.24 | $114.96 | $113.46 | $113.98 | 3.45M |
| 11/7/2025 | $113.42 | $114.05 | $112.13 | $113.00 | 4.09M |
| 11/6/2025 | $113.21 | $116.50 | $111.93 | $114.78 | 5.14M |
| 11/5/2025 | $116.74 | $117.44 | $115.17 | $115.67 | 6.96M |
| 11/4/2025 | $115.99 | $118.16 | $115.96 | $117.32 | 3.33M |
| 11/3/2025 | $119.24 | $119.50 | $117.51 | $118.40 | 4.41M |
| 10/31/2025 | $116.73 | $119.17 | $116.64 | $119.10 | 5.23M |
| 10/30/2025 | $117.51 | $118.86 | $116.49 | $117.23 | 3.35M |
| 10/29/2025 | $119.94 | $120.65 | $117.36 | $118.48 | 3.04M |
| 10/28/2025 | $120.87 | $121.47 | $119.68 | $119.94 | 4.02M |
| 10/27/2025 | $121.07 | $121.99 | $119.95 | $120.95 | 3.29M |
| 10/24/2025 | $119.62 | $120.94 | $119.22 | $120.17 | 2.64M |
| 10/23/2025 | $116.16 | $118.33 | $116.16 | $117.87 | 2.94M |
| 10/22/2025 | $118.78 | $119.76 | $116.80 | $116.98 | 3.03M |
| 10/21/2025 | $116.66 | $118.95 | $116.10 | $118.25 | 2.59M |
| 10/20/2025 | $118.29 | $118.41 | $116.73 | $117.43 | 1.66M |