CRH
CRH PLC (CRH)
NYSE
$93.70-$0.22 (-0.23%)
Price as of Nov 13, 2026 12:46 PM EST
  • $62.8B
    Market Cap
  • -14.27%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    +15.88%
    Low Price$78.87
    High Price$98.39
  • 3 Months
    -3.77%
    Low Price$78.87
    High Price$98.39
  • 1 Year
    -14.27%
    Low Price$78.87
    High Price$129.38
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
$0.39 Dividend
11/12/2026
95.94
96.96
93.44
93.53
-2.43%
3,800,773
11/11/2026
95.56
96.46
95.36
95.86
-0.62%
3,374,862
11/10/2026
96.84
98.31
95.93
96.46
-0.89%
5,843,052
11/09/2026
96.90
98.60
95.41
97.32
+3.08%
5,624,803
11/06/2026
92.47
95.20
92.07
94.42
-0.67%
6,110,397
11/05/2026
98.71
99.75
93.83
95.05
-3.39%
7,045,334
11/04/2026
95.89
98.80
95.62
98.39
+5.63%
7,545,007
11/03/2026
95.97
96.43
93.09
93.14
-3.17%
4,591,167
11/02/2026
92.12
96.66
92.01
96.19
+6.36%
10,841,488
10/30/2026
90.39
91.30
88.97
90.43
+0.21%
5,998,169
10/29/2026
83.70
90.71
82.93
90.24
+4.71%
10,653,488
10/29/2026
$2.09 Earnings
10/28/2026
85.44
86.63
84.81
86.18
+0.90%
4,611,213
10/27/2026
85.34
85.78
84.22
85.41
+0.40%
3,250,944
10/26/2026
84.47
85.44
84.22
85.08
+0.64%
4,677,740
10/23/2026
86.18
86.54
83.93
84.54
-1.78%
3,661,645
10/22/2026
85.06
86.46
84.24
86.07
+0.46%
4,502,229
10/21/2026
85.67
85.97
84.48
85.67
+0.95%
4,550,810
10/20/2026
82.62
85.49
82.41
84.87
+2.45%
5,833,003
10/19/2026
83.20
83.67
82.08
82.83
-0.54%
3,533,996
10/16/2026
83.05
84.75
82.65
83.28
+1.59%
7,702,391
10/15/2026
80.31
82.07
80.00
81.98
+3.94%
7,925,475
10/14/2026
79.25
79.92
78.29
78.87
-1.17%
5,241,073
10/13/2026
81.10
81.63
79.62
79.81
-1.12%
4,858,429
10/12/2026
80.19
81.84
80.17
80.71
-0.60%
3,149,683
10/09/2026
81.65
82.27
80.67
81.20
-0.42%
2,637,892
10/08/2026
80.43
81.59
80.02
81.54
+0.52%
8,797,654
10/07/2026
82.49
82.85
80.33
81.12
-2.56%
4,178,126
10/06/2026
82.74
83.79
82.36
83.25
+1.15%
4,428,762
10/05/2026
80.95
82.61
79.80
82.31
+0.87%
3,939,941
10/02/2026
82.05
82.73
81.11
81.60
+0.29%
5,441,440
10/01/2026
81.81
82.98
80.47
81.36
-1.33%
5,597,770
09/30/2026
84.69
84.93
82.31
82.46
-2.05%
8,663,615
09/29/2026
84.13
84.43
82.72
84.18
+0.93%
9,427,654
09/28/2026
83.21
85.34
81.83
83.40
-1.52%
8,099,741
09/25/2026
83.59
85.48
83.21
84.69
+1.29%
5,197,364
09/24/2026
84.29
84.80
83.13
83.61
-1.49%
7,404,883
09/23/2026
86.23
86.64
84.70
84.88
-3.19%
5,035,710
09/22/2026
87.73
88.58
86.54
87.67
+1.03%
4,556,885
09/21/2026
86.46
86.95
85.32
86.78
+1.15%
4,076,571
09/18/2026
85.43
86.10
85.23
85.79
-0.63%
7,015,728
09/17/2026
88.13
88.58
85.11
86.34
0.00%
5,137,176
09/16/2026
87.43
88.79
85.55
86.34
-1.13%
4,690,965
09/15/2026
88.40
89.15
87.16
87.33
-1.45%
4,724,960
09/14/2026
86.93
88.86
86.71
88.61
+0.49%
4,398,591
09/11/2026
88.99
89.18
87.96
88.18
+1.02%
4,312,414
09/10/2026
87.88
88.31
86.48
87.30
-1.89%
4,741,022
09/09/2026
89.53
90.95
88.91
88.98
-1.39%
3,418,741
09/08/2026
92.40
93.11
90.15
90.23
-3.87%
6,265,346
09/04/2026
91.19
94.33
91.19
93.87
+2.41%
3,894,516
09/03/2026
93.40
93.75
90.87
91.66
-0.68%
4,188,161
09/02/2026
90.67
92.68
89.84
92.29
+1.61%
5,461,585
09/01/2026
93.05
93.89
90.63
90.82
-3.28%
6,081,907
08/31/2026
94.48
94.89
93.65
93.90
-1.64%
5,387,055
08/28/2026
95.70
96.47
94.42
95.46
+0.29%
3,341,720
08/27/2026
95.85
97.03
94.70
95.18
-1.51%
4,582,044
08/26/2026
96.58
97.78
96.24
96.65
+0.88%
3,664,801
08/25/2026
97.47
97.50
94.24
95.80
+0.43%
2,978,465
08/24/2026
94.99
95.96
94.63
95.39
+0.76%
3,908,947
08/21/2026
93.81
95.21
93.18
94.68
+2.13%
3,154,051
08/20/2026
93.25
93.98
92.14
92.70
-1.74%
5,719,668
08/19/2026
93.53
95.70
93.07
94.35
+1.60%
4,012,989
08/18/2026
95.60
96.45
92.72
92.86
-2.92%
3,520,848
08/17/2026
96.40
96.40
94.82
95.65
-1.13%
4,445,276
08/14/2026
97.33
97.59
96.14
96.75
-0.16%
4,332,292
08/14/2026
$0.39 Dividend
08/13/2026
97.82
98.86
96.49
96.91
-0.30%
3,606,493
08/12/2026
100.47
100.59
97.02
97.19
-3.26%
5,517,151
08/11/2026
99.82
101.45
99.60
100.47
+0.69%
3,364,006
08/10/2026
99.40
100.51
98.24
99.78
+0.12%
4,090,449
08/07/2026
96.74
99.88
96.53
99.66
+2.89%
6,555,627
08/06/2026
98.28
99.51
96.09
96.87
-2.34%
5,698,216
08/05/2026
98.42
100.08
98.03
99.19
+1.17%
4,293,098
08/04/2026
98.51
99.08
96.90
98.04
+0.25%
4,493,750
08/03/2026
95.67
97.90
94.56
97.79
+3.77%
5,064,177
07/31/2026
94.34
95.50
93.35
94.24
-1.03%
7,496,376
07/30/2026
101.25
101.42
94.58
95.22
-3.72%
5,622,837
07/30/2026
$2.21 Earnings
07/29/2026
101.55
102.05
98.52
98.90
-3.57%
4,918,808
07/28/2026
103.08
103.43
101.30
102.56
+0.52%
4,201,071
07/27/2026
101.18
102.62
100.00
102.02
+2.99%
4,116,926
07/24/2026
98.05
99.62
96.63
99.06
+1.89%
2,956,800
07/23/2026
98.21
99.30
96.49
97.22
-2.04%
5,697,940
07/22/2026
99.39
100.55
98.90
99.25
+0.32%
3,185,681
07/21/2026
99.73
100.19
97.59
98.93
-0.21%
4,099,888
07/20/2026
103.07
103.57
98.75
99.14
-2.89%
4,229,658
07/17/2026
102.72
104.85
101.80
102.08
-2.53%
3,068,304
07/16/2026
103.13
105.02
102.74
104.73
+1.57%
2,568,489
07/15/2026
102.58
105.36
101.98
103.12
+0.05%
3,796,338
07/14/2026
103.51
105.14
102.29
103.07
+1.17%
3,384,865
07/13/2026
102.98
104.43
101.28
101.88
-1.91%
3,168,271
07/10/2026
103.79
105.52
103.18
103.86
+0.34%
1,996,992
07/09/2026
101.85
103.82
101.47
103.51
+1.37%
4,533,417
07/08/2026
102.06
103.49
101.17
102.11
-3.07%
3,407,875
07/07/2026
106.54
107.23
103.55
105.35
-1.27%
3,339,162
07/06/2026
107.49
108.32
104.91
106.71
+0.05%
3,932,113
07/02/2026
105.83
107.32
105.15
106.66
+2.22%
3,854,158
07/01/2026
105.55
107.27
104.21
104.34
-1.69%
5,618,304
06/30/2026
107.92
109.10
105.76
106.13
-1.72%
3,919,520