NYSE - Nasdaq Real Time Price
USD
CRH plc (CRH)
94.81
-0.64
(-0.67%)
At close: November 6 at 4:02:01 PM EST
94.80
-0.01
(-0.01%)
After hours: November 6 at 6:25:29 PM EST
Trade CRH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
92.86
95.60
92.45
94.81
94.81
6,110,200
Nov 5, 2026
99.12
100.17
94.22
95.45
95.45
7,056,000
Nov 4, 2026
96.29
99.21
96.02
98.80
98.80
7,544,400
Nov 3, 2026
96.37
96.83
93.48
93.53
93.53
4,591,200
Nov 2, 2026
92.50
97.06
92.39
96.59
96.59
10,837,300
Oct 30, 2026
90.77
91.68
89.34
90.81
90.81
5,998,100
Oct 29, 2026
84.05
91.09
83.28
90.62
90.62
10,652,500
Oct 28, 2026
85.80
86.99
85.16
86.54
86.54
4,611,100
Oct 27, 2026
85.70
86.14
84.57
85.77
85.77
3,250,900
Oct 26, 2026
84.82
85.80
84.57
85.43
85.43
4,677,700
Oct 23, 2026
86.54
86.90
84.28
84.89
84.89
3,661,600
Oct 22, 2026
85.41
86.82
84.59
86.43
86.43
4,501,200
Oct 21, 2026
86.03
86.33
84.83
86.03
86.03
4,550,600
Oct 20, 2026
82.96
85.85
82.75
85.22
85.22
5,832,900
Oct 19, 2026
83.55
84.02
82.42
83.18
83.18
3,534,000
Oct 16, 2026
83.40
85.10
82.99
83.63
83.63
7,700,100
Oct 15, 2026
80.64
82.41
80.34
82.32
82.32
7,924,700
Oct 14, 2026
79.58
80.25
78.62
79.20
79.20
5,240,600
Oct 13, 2026
81.44
81.97
79.95
80.14
80.14
4,858,300
Oct 12, 2026
80.52
82.18
80.50
81.05
81.05
3,149,600
Oct 9, 2026
81.99
82.61
81.01
81.54
81.54
2,637,600
Oct 8, 2026
80.77
81.93
80.35
81.88
81.88
8,797,600
Oct 7, 2026
82.83
83.20
80.66
81.46
81.46
4,177,700
Oct 6, 2026
83.09
84.14
82.70
83.60
83.60
4,428,600
Oct 5, 2026
81.29
82.95
80.13
82.65
82.65
3,939,900
Oct 2, 2026
82.39
83.07
81.45
81.94
81.94
5,441,400
Oct 1, 2026
82.15
83.33
80.81
81.70
81.70
5,572,500
Sep 30, 2026
85.04
85.28
82.65
82.80
82.80
8,654,300
Sep 29, 2026
84.48
84.78
83.06
84.53
84.53
9,427,600
Sep 28, 2026
83.56
85.69
82.17
83.75
83.75
8,099,700
Sep 25, 2026
83.94
85.84
83.56
85.04
85.04
5,197,100
Sep 24, 2026
84.64
85.15
83.48
83.96
83.96
7,404,000
Sep 23, 2026
86.59
87.00
85.05
85.23
85.23
5,035,800
Sep 22, 2026
88.10
88.95
86.90
88.04
88.04
4,556,700
Sep 21, 2026
86.82
87.31
85.68
87.14
87.14
4,076,500
Sep 18, 2026
85.79
86.46
85.59
86.15
86.15
7,010,500
Sep 17, 2026
88.50
88.95
85.47
86.70
86.70
5,136,100
Sep 16, 2026
87.79
89.16
85.91
86.70
86.70
4,690,300
Sep 15, 2026
88.77
89.52
87.52
87.69
87.69
4,724,700
Sep 14, 2026
87.29
89.23
87.07
88.98
88.98
4,368,500
Sep 11, 2026
89.36
89.55
88.32
88.55
88.55
4,312,300
Sep 10, 2026
88.25
88.68
86.84
87.66
87.66
4,740,900
Sep 9, 2026
89.90
91.33
89.28
89.35
89.35
3,418,700
Sep 8, 2026
92.79
93.50
90.53
90.61
90.61
6,264,500
Sep 4, 2026
91.57
94.72
91.57
94.26
94.26
3,894,500
Sep 3, 2026
93.79
94.14
91.25
92.04
92.04
4,188,000
Sep 2, 2026
91.05
93.07
90.21
92.67
92.67
5,460,300
Sep 1, 2026
93.44
94.28
91.01
91.20
91.20
6,082,000
Aug 31, 2026
94.87
95.29
94.04
94.29
94.29
5,380,200
Aug 28, 2026
96.10
96.87
94.81
95.86
95.86
3,341,700
Aug 27, 2026
96.25
97.43
95.09
95.58
95.58
4,581,000
Aug 26, 2026
96.98
98.19
96.64
97.05
97.05
3,614,700
Aug 25, 2026
97.88
97.91
94.63
96.20
96.20
2,978,500
Aug 24, 2026
95.39
96.36
95.03
95.79
95.79
3,908,000
Aug 21, 2026
94.20
95.61
93.57
95.07
95.07
3,154,000
Aug 20, 2026
93.64
94.37
92.52
93.09
93.09
5,719,500
Aug 19, 2026
93.93
96.10
93.46
94.74
94.74
4,013,000
Aug 18, 2026
96.00
96.85
93.11
93.25
93.25
3,520,800
Aug 17, 2026
96.80
96.80
95.22
96.05
96.05
4,445,200
Aug 14, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
97.74
98.00
96.55
97.15
97.15
4,332,200
Aug 13, 2026
98.62
99.67
97.28
97.70
97.31
3,606,500
Aug 12, 2026
101.29
101.41
97.81
97.99
97.60
5,513,500
Aug 11, 2026
100.64
102.28
100.42
101.29
100.89
3,364,000
Aug 10, 2026
100.21
101.33
99.04
100.60
100.20
4,090,400
Aug 7, 2026
97.53
100.70
97.32
100.48
100.08
6,555,500
Aug 6, 2026
99.09
100.33
96.88
97.66
97.27
5,698,200
Aug 5, 2026
99.23
100.90
98.83
100.00
99.60
4,297,000
Aug 4, 2026
99.32
99.89
97.70
98.84
98.45
4,493,800
Aug 3, 2026
96.45
98.70
95.33
98.59
98.20
5,064,200
Jul 31, 2026
95.11
96.28
94.12
95.01
94.63
7,496,400
Jul 30, 2026
102.08
102.25
95.36
96.00
95.62
5,622,800
Jul 29, 2026
102.38
102.89
99.33
99.71
99.31
4,918,800
Jul 28, 2026
103.92
104.28
102.14
103.40
102.99
4,200,200
Jul 27, 2026
102.01
103.47
100.82
102.86
102.45
4,112,100
Jul 24, 2026
98.85
100.44
97.42
99.87
99.47
2,956,400
Jul 23, 2026
99.01
100.11
97.28
98.02
97.63
5,697,900
Jul 22, 2026
100.20
101.37
99.71
100.06
99.66
3,185,700
Jul 21, 2026
100.55
101.02
98.39
99.74
99.34
4,099,900
Jul 20, 2026
103.91
104.42
99.56
99.95
99.55
4,229,700
Jul 17, 2026
103.56
105.71
102.63
102.92
102.51
3,068,300
Jul 16, 2026
103.98
105.88
103.58
105.59
105.17
2,568,500
Jul 15, 2026
103.42
106.22
102.82
103.96
103.55
3,796,300
Jul 14, 2026
104.36
106.00
103.13
103.91
103.50
3,384,800
Jul 13, 2026
103.82
105.29
102.11
102.71
102.30
3,168,300
Jul 10, 2026
104.64
106.38
104.03
104.71
104.29
1,997,000
Jul 9, 2026
102.68
104.68
102.30
104.36
103.94
4,532,600
Jul 8, 2026
102.90
104.34
102.00
102.95
102.54
3,407,700
Jul 7, 2026
107.41
108.11
104.40
106.21
105.79
3,339,200
Jul 6, 2026
108.37
109.21
105.77
107.58
107.15
3,867,100
Jul 2, 2026
106.70
108.20
106.01
107.53
107.10
3,854,200
Jul 1, 2026
106.41
108.15
105.06
105.19
104.77
5,619,000
Jun 30, 2026
108.80
109.99
106.63
107.00
106.57
3,919,500
Jun 29, 2026
109.64
110.51
107.41
108.87
108.44
5,024,100
Jun 26, 2026
113.28
114.25
110.74
112.32
111.87
6,434,500
Jun 25, 2026
113.29
116.90
112.81
113.05
112.60
4,299,600
Jun 24, 2026
110.64
113.31
110.08
112.02
111.57
5,237,900
Jun 23, 2026
109.63
111.80
108.97
110.28
109.84
4,993,300
Jun 22, 2026
107.62
112.68
106.22
111.25
110.81
6,934,700
Jun 18, 2026
111.18
113.71
111.17
111.24
110.80
8,305,300
Jun 17, 2026
112.54
115.49
108.95
109.41
108.97
6,040,600
Jun 16, 2026
110.62
113.28
110.62
112.84
112.39
5,298,100
Jun 15, 2026
110.00
113.52
109.00
109.59
109.15
5,295,600
Jun 12, 2026
106.94
107.31
104.72
106.48
106.05
3,859,900
Jun 11, 2026
100.61
105.18
100.13
104.83
104.41
6,166,600
Jun 10, 2026
103.68
104.39
99.95
99.98
99.58
4,014,900
Jun 9, 2026
103.08
104.43
101.65
103.70
103.29
3,402,700
Jun 8, 2026
104.32
104.93
101.51
101.53
101.12
3,682,500
Jun 5, 2026
106.16
107.06
104.18
105.06
104.64
2,971,100
Jun 4, 2026
107.08
107.81
105.70
106.57
106.14
2,946,000
Jun 3, 2026
105.36
106.64
104.74
105.89
105.47
4,525,000
Jun 2, 2026
105.54
108.07
105.54
106.52
106.09
3,112,600
Jun 1, 2026
106.72
107.41
104.19
106.75
106.32
3,779,200
May 29, 2026
108.00
111.11
107.93
108.79
108.36
7,441,300
May 28, 2026
106.00
107.04
104.94
106.76
106.33
3,811,500
May 27, 2026
104.07
107.20
103.85
106.25
105.83
6,589,900
May 26, 2026
99.95
102.56
99.00
102.11
101.70
3,806,700
May 22, 2026
102.25
102.60
99.54
100.37
99.97
3,940,200
May 21, 2026
100.24
101.81
98.76
101.03
100.63
8,529,000
May 20, 2026
99.50
102.03
97.80
101.45
101.05
9,297,400
May 19, 2026
102.18
102.98
98.35
98.54
98.15
6,242,700
May 18, 2026
103.56
104.32
102.42
103.39
102.98
5,401,300
May 15, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
104.92
106.46
101.19
103.21
102.80
5,802,600
May 14, 2026
109.68
109.98
107.57
107.63
106.81
3,648,100
May 13, 2026
109.72
111.52
108.30
108.75
107.92
4,914,800
May 12, 2026
111.34
112.68
110.14
111.39
110.54
5,380,700
May 11, 2026
113.75
114.44
112.05
112.57
111.71
2,950,400
May 8, 2026
113.75
114.00
112.36
113.76
112.90
5,744,400
May 7, 2026
116.58
116.99
112.55
112.63
111.77
4,504,300
May 6, 2026
116.21
116.46
114.36
114.91
114.04
5,649,500
May 5, 2026
111.87
114.18
111.16
112.50
111.64
4,011,100
May 4, 2026
114.15
114.68
110.08
110.80
109.96
4,667,900
May 1, 2026
117.88
118.52
115.44
115.45
114.57
4,004,100
Apr 30, 2026
115.26
119.27
115.03
118.42
117.52
8,801,600
Apr 29, 2026
114.96
115.68
113.20
113.44
112.58
4,808,700
Apr 28, 2026
115.68
116.02
113.50
114.44
113.57
4,161,100
Apr 27, 2026
116.72
117.95
115.91
116.67
115.78
3,148,300
Apr 24, 2026
115.87
118.67
114.70
118.00
117.10
2,958,100
Apr 23, 2026
115.86
118.05
115.00
117.16
116.27
5,605,900
Apr 22, 2026
118.54
118.97
115.52
116.09
115.21
3,368,900
Apr 21, 2026
118.79
119.70
116.73
117.36
116.47
2,495,200
Apr 20, 2026
116.52
118.59
116.01
118.56
117.66
2,429,200
Apr 17, 2026
117.48
120.54
116.48
117.05
116.16
5,132,300
Apr 16, 2026
114.82
115.96
113.92
114.36
113.49
3,732,300
Apr 15, 2026
117.81
117.81
115.54
116.21
115.33
4,058,000
Apr 14, 2026
117.78
118.60
117.38
117.41
116.52
4,881,600
Apr 13, 2026
115.64
117.55
114.39
117.27
116.38
6,451,900
Apr 10, 2026
118.47
119.79
116.29
117.89
116.99
6,357,900
Apr 9, 2026
113.40
116.29
113.33
115.50
114.62
4,241,800
Apr 8, 2026
112.82
114.58
112.68
113.82
112.95
6,296,700
Apr 7, 2026
104.31
106.36
103.85
105.87
105.07
5,884,600
Apr 6, 2026
104.13
106.34
103.97
106.33
105.52
1,912,400
Apr 2, 2026
103.30
107.71
103.14
104.63
103.83
4,781,100
Apr 1, 2026
106.21
107.79
105.57
106.20
105.39
3,240,100
Mar 31, 2026
103.49
106.35
102.07
105.12
104.32
5,755,800
Mar 30, 2026
103.76
103.76
100.90
101.91
101.14
5,563,800
Mar 27, 2026
101.81
102.46
100.97
101.74
100.97
4,926,000
Mar 26, 2026
104.77
106.29
103.00
103.20
102.42
4,836,000
Mar 25, 2026
108.48
108.74
105.10
106.05
105.24
4,047,300
Mar 24, 2026
103.02
107.55
102.42
106.52
105.71
7,791,900
Mar 23, 2026
104.54
105.96
103.36
104.42
103.63
5,957,300
Mar 20, 2026
102.06
102.22
99.36
100.47
99.71
9,817,800
Mar 19, 2026
99.03
101.49
99.03
101.02
100.25
5,809,600
Mar 18, 2026
104.05
104.50
101.74
101.91
101.14
4,778,000
Mar 17, 2026
104.51
105.50
103.88
104.93
104.13
5,510,700
Mar 16, 2026
101.32
103.16
101.10
103.02
102.24
7,833,400
Mar 13, 2026
99.23
101.50
99.10
99.82
99.06
6,096,000
Mar 12, 2026
102.19
102.45
99.32
99.73
98.97
6,274,300
Mar 11, 2026
106.04
106.10
103.36
104.00
103.21
4,335,500
Mar 10, 2026
106.59
107.98
105.38
106.28
105.47
6,414,700
Mar 9, 2026
102.98
106.55
101.88
106.46
105.65
8,278,500
Mar 6, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
108.00
108.17
105.17
106.41
105.60
6,058,300
Mar 5, 2026
111.92
114.17
109.95
111.10
109.87
5,638,700
Mar 4, 2026
114.34
114.69
112.39
113.26
112.00
5,139,800
Mar 3, 2026
113.57
114.40
111.45
113.55
112.29
8,383,400
Mar 2, 2026
116.83
118.58
115.56
117.72
116.42
5,597,100
Feb 27, 2026
118.65
120.44
116.57
119.98
118.65
7,275,400
Feb 26, 2026
118.96
121.21
118.48
121.14
119.80
5,001,800
Feb 25, 2026
123.02
124.27
119.94
120.16
118.83
5,090,600
Feb 24, 2026
121.49
122.85
119.88
122.66
121.30
4,558,700
Feb 23, 2026
122.47
123.91
120.01
121.49
120.14
5,018,600
Feb 20, 2026
125.09
126.65
123.56
124.04
122.67
4,671,200
Feb 19, 2026
121.65
126.30
121.27
125.49
124.10
6,011,900
Feb 18, 2026
123.48
124.92
121.64
124.75
123.37
5,666,300
Feb 17, 2026
122.49
124.04
120.29
122.02
120.67
6,778,800
Feb 13, 2026
121.95
126.30
121.71
125.97
124.57
4,190,800
Feb 12, 2026
126.07
127.06
120.64
122.85
121.49
6,885,400
Feb 11, 2026
129.74
129.85
127.21
127.83
126.41
3,494,100
Feb 10, 2026
126.82
129.29
126.05
129.15
127.72
4,918,700
Feb 9, 2026
126.50
127.62
126.15
126.84
125.43
3,088,400
Feb 6, 2026
123.89
127.46
123.33
127.13
125.72
3,244,300
Feb 5, 2026
121.44
123.26
121.20
121.77
120.42
3,832,100
Feb 4, 2026
122.01
123.72
121.11
122.96
121.60
5,023,500
Feb 3, 2026
124.55
128.21
121.00
122.01
120.66
6,505,100
Feb 2, 2026
122.75
124.89
121.75
124.60
123.22
3,037,400
Jan 30, 2026
122.21
123.30
121.52
122.41
121.05
4,783,300
Jan 29, 2026
123.96
124.61
121.34
123.68
122.31
5,504,700
Jan 28, 2026
121.98
122.83
121.41
122.46
121.10
3,422,700
Jan 27, 2026
123.61
124.51
122.88
123.68
122.31
2,760,100
Jan 26, 2026
123.56
124.15
122.39
122.75
121.39
3,087,300
Jan 23, 2026
122.58
123.67
121.37
122.84
121.48
3,062,000
Jan 22, 2026
122.85
124.68
122.08
124.49
123.11
4,606,300
Jan 21, 2026
121.66
121.74
118.61
121.00
119.66
6,193,700
Jan 20, 2026
119.82
121.66
119.66
120.86
119.52
3,652,200
Jan 16, 2026
122.29
123.34
121.78
122.97
121.61
4,356,400
Jan 15, 2026
123.54
124.60
122.44
122.56
121.20
4,762,400
Jan 14, 2026
127.32
127.54
121.32
121.89
120.54
7,843,600
Jan 13, 2026
127.88
130.70
125.88
127.38
125.97
5,623,500
Jan 12, 2026
130.34
131.50
130.12
131.38
129.92
3,305,500
Jan 9, 2026
125.51
131.55
125.33
131.38
129.92
5,649,600
Jan 8, 2026
122.83
124.87
121.78
124.65
123.27
6,199,000
Jan 7, 2026
128.98
129.75
122.57
122.88
121.52
7,868,500
Jan 6, 2026
128.23
129.26
127.48
128.87
127.44
4,918,200
Jan 5, 2026
125.75
128.71
125.64
128.31
126.89
4,741,600
Jan 2, 2026
125.50
126.83
124.84
126.44
125.04
4,593,600
Dec 31, 2025
125.85
126.05
124.77
124.80
123.42
2,675,100
Dec 30, 2025
127.27
127.32
125.70
125.81
124.42
3,027,200
Dec 29, 2025
128.91
129.10
126.45
127.35
125.94
6,207,200
Dec 26, 2025
127.64
129.28
127.11
128.94
127.51
3,257,500
Dec 24, 2025
126.59
127.71
125.93
127.54
126.13
1,653,000
Dec 23, 2025
126.31
126.64
125.14
126.60
125.20
5,108,200
Dec 22, 2025
125.88
126.66
124.34
126.22
124.82
7,926,600
Dec 19, 2025
127.40
127.95
124.33
124.42
123.04
140,096,300
Dec 18, 2025
124.80
127.54
124.55
127.17
125.76
9,489,600
Dec 17, 2025
125.34
127.11
122.79
123.05
121.69
8,465,200
Dec 16, 2025
128.00
128.95
126.75
126.92
125.51
8,073,100
Dec 15, 2025
127.33
128.25
126.63
127.26
125.85
8,535,600
Dec 12, 2025
126.51
127.44
125.19
126.40
125.00
7,313,900
Dec 11, 2025
125.78
127.20
124.94
126.99
125.58
7,953,900
Dec 10, 2025
123.06
125.47
122.27
125.14
123.75
7,940,100
Dec 9, 2025
125.62
126.29
123.59
123.69
122.32
12,520,000
Dec 8, 2025
127.00
127.10
124.83
126.54
125.14
23,653,400
Dec 5, 2025
120.55
121.35
118.60
119.49
118.17
9,165,200
Dec 4, 2025
120.00
121.58
119.10
121.05
119.71
4,550,700
Dec 3, 2025
118.43
121.80
118.39
121.36
120.01
4,774,300
Dec 2, 2025
119.85
120.37
118.40
118.61
117.30
4,439,400
Dec 1, 2025
118.99
120.89
117.59
119.68
118.35
4,032,500
Nov 28, 2025
119.40
120.53
119.37
119.96
118.63
2,366,300
Nov 26, 2025
117.09
120.09
116.75
119.66
118.33
5,111,300
Nov 25, 2025
114.69
116.94
114.02
116.27
114.98
4,855,900
Nov 24, 2025
110.79
112.85
110.31
112.64
111.39
5,665,800
Nov 21, 2025
108.48
110.57
107.60
110.15
108.93
4,035,600
Nov 20, 2025
111.82
111.94
108.17
108.37
107.17
4,505,600
Nov 19, 2025
110.41
111.59
109.51
110.15
108.93
3,257,300
Nov 18, 2025
108.38
109.40
107.22
108.87
107.66
6,343,400
Nov 17, 2025
109.50
110.84
108.76
109.24
108.03
3,272,200
Nov 14, 2025
109.99
110.69
109.01
109.57
108.36
3,169,500
Nov 13, 2025
112.82
113.98
110.81
111.16
109.93
3,125,400
Nov 12, 2025
113.43
115.08
112.67
113.40
112.14
3,126,900
Nov 11, 2025
114.24
114.54
112.50
112.65
111.40
3,063,800
Nov 10, 2025
114.24
114.96
113.46
113.98
112.72
3,452,000
Nov 7, 2025
113.42
114.05
112.13
113.00
111.75
4,090,200
