CRH
CRH PLC (CRH)
NYSE
$110.62-$0.64 (-0.57%)
Price as of Jun 23, 2026 3:34 PM EDT
  • $74.3B
    Market Cap
  • 25.44%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    +10.84%
    Low Price$99.98
    High Price$112.84
  • 3 Months
    +11.13%
    Low Price$98.54
    High Price$118.56
  • 1 Year
    +25.44%
    Low Price$88.67
    High Price$131.38
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
107.62
112.68
106.22
111.25
+0.009%
6,934,686
06/18/2026
111.18
113.71
111.17
111.24
+1.67%
8,305,464
06/17/2026
112.54
115.49
108.95
109.41
-3.04%
6,040,632
06/16/2026
110.62
113.28
110.62
112.84
+2.97%
5,298,263
06/15/2026
110.00
113.52
109.00
109.59
+2.92%
5,295,731
06/12/2026
106.94
107.31
104.72
106.48
+1.57%
3,859,880
06/11/2026
100.61
105.18
100.13
104.83
+4.85%
6,166,776
06/10/2026
103.68
104.39
99.95
99.98
-3.59%
4,014,865
06/09/2026
103.08
104.43
101.65
103.70
+2.14%
3,402,714
06/08/2026
104.32
104.93
101.51
101.53
-3.36%
3,682,496
06/05/2026
106.16
107.06
104.18
105.06
-1.42%
2,971,075
06/04/2026
107.08
107.81
105.70
106.57
+0.64%
2,946,038
06/03/2026
105.36
106.64
104.74
105.89
-0.59%
4,524,648
06/02/2026
105.54
108.07
105.54
106.52
-0.22%
3,112,599
06/01/2026
106.72
107.41
104.19
106.75
-1.88%
3,779,232
05/29/2026
108.00
111.11
107.93
108.79
+1.90%
7,441,470
05/28/2026
106.00
107.04
104.94
106.76
+0.48%
3,811,635
05/27/2026
104.07
107.20
103.85
106.25
+4.05%
6,590,079
05/26/2026
99.95
102.56
99.00
102.11
+1.73%
3,806,951
05/22/2026
102.25
102.60
99.54
100.37
-0.65%
3,940,189
05/21/2026
100.24
101.81
98.76
101.03
-0.41%
8,528,875
05/20/2026
99.50
102.03
97.80
101.45
+2.95%
9,297,475
05/19/2026
102.18
102.98
98.35
98.54
-4.69%
6,242,682
05/18/2026
103.56
104.32
102.42
103.39
+0.17%
5,401,395
05/15/2026
104.92
106.46
101.19
103.21
-3.76%
5,802,565
05/15/2026
$0.39 Dividend
05/14/2026
109.28
109.58
107.18
107.24
-1.03%
3,648,122
05/13/2026
109.32
111.11
107.91
108.36
-2.37%
4,914,857
05/12/2026
110.94
112.27
109.74
110.99
-1.05%
5,380,934
05/11/2026
113.34
114.03
111.64
112.16
-1.05%
2,950,462
05/08/2026
113.34
113.59
111.95
113.35
+1.00%
5,744,388
05/07/2026
116.16
116.57
112.14
112.22
-1.98%
4,504,290
05/06/2026
115.78
116.04
113.95
114.49
+2.14%
5,649,529
05/05/2026
111.46
113.77
110.76
112.09
+1.53%
4,011,103
05/04/2026
113.74
114.26
109.68
110.40
-4.03%
4,667,919
05/01/2026
117.45
118.09
115.02
115.03
-2.51%
4,004,095
04/30/2026
114.84
118.84
114.61
117.99
+4.39%
8,801,609
04/30/2026
-$0.20 Earnings
04/29/2026
114.54
115.26
112.79
113.03
-0.87%
4,808,714
04/28/2026
115.26
115.60
113.09
114.03
-1.91%
4,161,134
04/27/2026
116.30
117.52
115.49
116.25
-1.13%
3,148,303
04/24/2026
115.45
118.24
114.28
117.57
+0.72%
2,958,138
04/23/2026
115.44
117.62
114.58
116.74
+0.92%
5,605,920
04/22/2026
118.11
118.54
115.10
115.67
-1.08%
3,368,882
04/21/2026
118.36
119.27
116.31
116.93
-1.01%
2,494,301
04/20/2026
116.10
118.16
115.59
118.13
+1.29%
2,428,044
04/17/2026
117.05
120.10
116.06
116.63
+2.35%
5,132,442
04/16/2026
114.40
115.54
113.51
113.95
-1.59%
3,732,281
04/15/2026
117.38
117.38
115.12
115.79
-1.02%
4,057,989
04/14/2026
117.35
118.17
116.95
116.98
+0.12%
4,881,619
04/13/2026
115.22
117.12
113.98
116.85
-0.53%
6,451,390
04/10/2026
118.04
119.36
115.87
117.46
+2.07%
6,357,483
04/09/2026
112.99
115.87
112.92
115.08
+1.48%
4,240,561
04/08/2026
112.41
114.16
112.27
113.41
+7.51%
6,296,761
04/07/2026
103.93
105.97
103.47
105.49
-0.43%
5,884,553
04/06/2026
103.75
105.95
103.59
105.94
+1.62%
1,912,388
04/02/2026
102.93
107.32
102.77
104.25
-1.48%
4,781,085
04/01/2026
105.83
107.39
105.18
105.82
+1.03%
3,240,458
03/31/2026
103.12
105.96
101.70
104.74
+3.15%
5,755,855
03/30/2026
103.38
103.38
100.53
101.54
+0.17%
5,563,793
03/27/2026
101.44
102.09
100.60
101.37
-1.41%
4,925,999
03/26/2026
104.39
105.90
102.63
102.83
-2.69%
4,836,059
03/25/2026
108.09
108.35
104.71
105.67
-0.44%
4,047,273
03/24/2026
102.65
107.16
102.04
106.13
+2.01%
7,791,862
03/23/2026
104.16
105.58
102.99
104.04
+3.93%
5,957,393
03/20/2026
101.69
101.84
99.00
100.11
-0.54%
9,817,006
03/19/2026
98.67
101.12
98.67
100.65
-0.87%
5,809,596
03/18/2026
103.67
104.12
101.37
101.54
-2.88%
4,778,215
03/17/2026
104.13
105.12
103.50
104.55
+1.85%
5,511,070
03/16/2026
100.95
102.79
100.73
102.65
+3.21%
7,833,424
03/13/2026
98.87
101.13
98.74
99.46
+0.09%
6,096,185
03/12/2026
101.82
102.08
98.96
99.37
-4.11%
6,274,718
03/11/2026
105.66
105.72
102.99
103.62
-2.15%
4,336,061
03/10/2026
106.20
107.59
104.99
105.89
-0.17%
6,414,659
03/09/2026
102.61
106.16
101.51
106.07
+0.05%
8,278,482
03/06/2026
107.61
107.78
104.79
106.02
-3.88%
6,058,377
03/06/2026
$0.39 Dividend
03/05/2026
111.12
113.35
109.17
110.31
-1.91%
5,638,743
03/04/2026
113.53
113.87
111.59
112.45
-0.26%
5,139,876
03/03/2026
112.76
113.59
110.66
112.74
-3.54%
8,383,415
03/02/2026
116.00
117.73
114.74
116.88
-1.88%
5,597,108
02/27/2026
117.81
119.58
115.73
119.13
-0.96%
7,275,424
02/26/2026
118.11
120.35
117.64
120.28
+0.82%
5,001,824
02/25/2026
122.14
123.39
119.09
119.30
-2.04%
5,090,612
02/24/2026
120.62
121.98
119.03
121.79
+0.96%
4,558,947
02/23/2026
121.60
123.03
119.16
120.62
-2.06%
5,018,673
02/20/2026
124.20
125.75
122.68
123.16
-1.16%
4,671,251
02/19/2026
120.78
125.40
120.41
124.60
+0.59%
6,011,949
02/18/2026
122.60
124.03
120.77
123.86
+2.24%
5,666,396
02/18/2026
$1.52 Earnings
02/17/2026
121.62
123.15
119.43
121.15
-3.14%
6,778,952
02/13/2026
121.08
125.40
120.84
125.07
+2.54%
4,190,966
02/12/2026
125.17
126.16
119.78
121.98
-3.90%
6,885,478
02/11/2026
128.81
128.93
126.30
126.92
-1.02%
3,494,125
02/10/2026
125.92
128.37
125.15
128.23
+1.82%
4,918,848
02/09/2026
125.60
126.71
125.25
125.94
-0.23%
3,088,735
02/06/2026
123.01
126.55
122.45
126.22
+4.40%
3,244,294
02/05/2026
120.58
122.38
120.34
120.90
-0.97%
3,832,146
02/04/2026
121.14
122.83
120.25
122.08
+0.78%
5,023,494
02/03/2026
123.66
127.30
120.13
121.14
-2.08%
6,505,126