CRH plcCRHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $116.83 | $118.58 | $115.64 | $117.72 | 3.41M |
| 2/27/2026 | $118.65 | $120.44 | $116.57 | $119.98 | 7.28M |
| 2/26/2026 | $118.96 | $121.21 | $118.48 | $121.14 | 5.00M |
| 2/25/2026 | $123.02 | $124.27 | $119.94 | $120.16 | 5.09M |
| 2/24/2026 | $121.49 | $122.85 | $119.88 | $122.66 | 4.56M |
| 2/23/2026 | $122.47 | $123.91 | $120.01 | $121.49 | 5.02M |
| 2/20/2026 | $125.09 | $126.65 | $123.56 | $124.04 | 4.67M |
| 2/19/2026 | $121.65 | $126.30 | $121.27 | $125.49 | 6.01M |
| 2/18/2026 | $123.48 | $124.92 | $121.64 | $124.75 | 5.67M |
| 2/17/2026 | $122.49 | $124.04 | $120.29 | $122.02 | 6.78M |
| 2/13/2026 | $121.95 | $126.30 | $121.71 | $125.97 | 4.19M |
| 2/12/2026 | $126.07 | $127.06 | $120.64 | $122.85 | 6.89M |
| 2/11/2026 | $129.74 | $129.85 | $127.21 | $127.83 | 3.49M |
| 2/10/2026 | $126.82 | $129.29 | $126.05 | $129.15 | 4.92M |
| 2/9/2026 | $126.50 | $127.62 | $126.15 | $126.84 | 3.09M |
| 2/6/2026 | $123.89 | $127.46 | $123.33 | $127.13 | 3.24M |
| 2/5/2026 | $121.44 | $123.26 | $121.20 | $121.77 | 3.83M |
| 2/4/2026 | $122.01 | $123.72 | $121.11 | $122.96 | 5.02M |
| 2/3/2026 | $124.55 | $128.21 | $121.00 | $122.01 | 6.51M |
| 2/2/2026 | $122.75 | $124.89 | $121.75 | $124.60 | 3.04M |
| 1/30/2026 | $122.21 | $123.30 | $121.52 | $122.41 | 4.78M |
| 1/29/2026 | $123.96 | $124.61 | $121.34 | $123.68 | 5.50M |
| 1/28/2026 | $121.98 | $122.83 | $121.41 | $122.46 | 3.42M |
| 1/27/2026 | $123.61 | $124.51 | $122.88 | $123.68 | 2.76M |
| 1/26/2026 | $123.56 | $124.15 | $122.39 | $122.75 | 3.09M |
| 1/23/2026 | $122.58 | $123.67 | $121.37 | $122.84 | 3.06M |
| 1/22/2026 | $122.85 | $124.68 | $122.08 | $124.49 | 4.61M |
| 1/21/2026 | $121.66 | $121.74 | $118.61 | $121.00 | 6.19M |
| 1/20/2026 | $119.82 | $121.66 | $119.66 | $120.86 | 3.65M |
| 1/16/2026 | $122.29 | $123.34 | $121.78 | $122.97 | 4.36M |
| 1/15/2026 | $123.54 | $124.60 | $122.44 | $122.56 | 4.76M |
| 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 |