CRH
CRH PLC (CRH)
NYSE
$81.96+$0.02 (+0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $54.8B
    Market Cap
  • -30.69%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    -11.58%
    Low Price$81.70
    High Price$94.26
  • 3 Months
    -23.49%
    Low Price$81.70
    High Price$107.15
  • 1 Year
    -30.69%
    Low Price$81.70
    High Price$129.92
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
82.39
83.07
81.45
81.94
+0.29%
5,441,440
10/01/2026
82.15
83.33
80.81
81.70
-1.33%
5,597,770
09/30/2026
85.04
85.28
82.65
82.80
-2.05%
8,663,615
09/29/2026
84.48
84.78
83.06
84.53
+0.93%
9,427,654
09/28/2026
83.56
85.69
82.17
83.75
-1.52%
8,099,741
09/25/2026
83.94
85.84
83.56
85.04
+1.29%
5,197,364
09/24/2026
84.64
85.15
83.48
83.96
-1.49%
7,404,883
09/23/2026
86.59
87.00
85.05
85.23
-3.19%
5,035,710
09/22/2026
88.10
88.95
86.90
88.04
+1.03%
4,556,885
09/21/2026
86.82
87.31
85.68
87.14
+1.15%
4,076,571
09/18/2026
85.79
86.46
85.59
86.15
-0.63%
7,015,728
09/17/2026
88.50
88.95
85.47
86.70
0.00%
5,137,176
09/16/2026
87.79
89.16
85.91
86.70
-1.13%
4,690,965
09/15/2026
88.77
89.52
87.52
87.69
-1.45%
4,724,960
09/14/2026
87.29
89.23
87.07
88.98
+0.49%
4,398,591
09/11/2026
89.36
89.55
88.32
88.55
+1.02%
4,312,414
09/10/2026
88.25
88.68
86.84
87.66
-1.89%
4,741,022
09/09/2026
89.90
91.33
89.28
89.35
-1.39%
3,418,741
09/08/2026
92.79
93.50
90.53
90.61
-3.87%
6,265,346
09/04/2026
91.57
94.72
91.57
94.26
+2.41%
3,894,516
09/03/2026
93.79
94.14
91.25
92.04
-0.68%
4,188,161
09/02/2026
91.05
93.07
90.21
92.67
+1.61%
5,461,585
09/01/2026
93.44
94.28
91.01
91.20
-3.28%
6,081,907
08/31/2026
94.87
95.29
94.04
94.29
-1.64%
5,387,055
08/28/2026
96.10
96.87
94.81
95.86
+0.29%
3,341,720
08/27/2026
96.25
97.43
95.09
95.58
-1.51%
4,582,044
08/26/2026
96.98
98.19
96.64
97.05
+0.88%
3,664,801
08/25/2026
97.88
97.91
94.63
96.20
+0.43%
2,978,465
08/24/2026
95.39
96.36
95.03
95.79
+0.76%
3,908,947
08/21/2026
94.20
95.61
93.57
95.07
+2.13%
3,154,051
08/20/2026
93.64
94.37
92.52
93.09
-1.74%
5,719,668
08/19/2026
93.93
96.10
93.46
94.74
+1.60%
4,012,989
08/18/2026
96.00
96.85
93.11
93.25
-2.92%
3,520,848
08/17/2026
96.80
96.80
95.22
96.05
-1.13%
4,445,276
08/14/2026
97.74
98.00
96.55
97.15
-0.16%
4,332,292
08/14/2026
$0.39 Dividend
08/13/2026
98.23
99.27
96.89
97.31
-0.30%
3,606,493
08/12/2026
100.89
101.01
97.42
97.60
-3.26%
5,517,151
08/11/2026
100.24
101.87
100.02
100.89
+0.69%
3,364,006
08/10/2026
99.81
100.93
98.64
100.20
+0.12%
4,090,449
08/07/2026
97.14
100.30
96.93
100.08
+2.89%
6,555,627
08/06/2026
98.69
99.93
96.49
97.27
-2.34%
5,698,216
08/05/2026
98.83
100.50
98.44
99.60
+1.17%
4,293,098
08/04/2026
98.92
99.49
97.31
98.45
+0.25%
4,493,750
08/03/2026
96.06
98.31
94.95
98.20
+3.77%
5,064,177
07/31/2026
94.73
95.90
93.74
94.63
-1.03%
7,496,376
07/30/2026
101.67
101.84
94.97
95.62
-3.72%
5,622,837
07/30/2026
$2.21 Earnings
07/29/2026
101.97
102.48
98.93
99.31
-3.57%
4,918,808
07/28/2026
103.51
103.86
101.73
102.99
+0.52%
4,201,071
07/27/2026
101.60
103.05
100.42
102.45
+2.99%
4,116,926
07/24/2026
98.46
100.04
97.03
99.47
+1.89%
2,956,800
07/23/2026
98.61
99.71
96.89
97.63
-2.04%
5,697,940
07/22/2026
99.80
100.97
99.31
99.66
+0.32%
3,185,681
07/21/2026
100.15
100.61
98.00
99.34
-0.21%
4,099,888
07/20/2026
103.50
104.00
99.16
99.55
-2.89%
4,229,658
07/17/2026
103.15
105.29
102.22
102.51
-2.53%
3,068,304
07/16/2026
103.56
105.46
103.17
105.17
+1.57%
2,568,489
07/15/2026
103.01
105.80
102.41
103.55
+0.05%
3,796,338
07/14/2026
103.94
105.58
102.72
103.50
+1.17%
3,384,865
07/13/2026
103.41
104.87
101.70
102.30
-1.91%
3,168,271
07/10/2026
104.22
105.96
103.61
104.29
+0.34%
1,996,992
07/09/2026
102.27
104.26
101.89
103.94
+1.37%
4,533,417
07/08/2026
102.49
103.92
101.59
102.54
-3.07%
3,407,875
07/07/2026
106.98
107.68
103.98
105.79
-1.27%
3,339,162
07/06/2026
107.94
108.77
105.35
107.15
+0.05%
3,932,113
07/02/2026
106.27
107.77
105.59
107.10
+2.22%
3,854,158
07/01/2026
105.99
107.72
104.64
104.77
-1.69%
5,618,304
06/30/2026
108.37
109.55
106.20
106.57
-1.72%
3,919,520
06/29/2026
109.20
110.07
106.98
108.44
-3.07%
5,024,120
06/26/2026
112.83
113.79
110.30
111.87
-0.65%
6,434,470
06/25/2026
112.84
116.43
112.36
112.60
+0.92%
4,299,756
06/24/2026
110.20
112.86
109.64
111.57
+1.58%
5,237,925
06/23/2026
109.19
111.35
108.54
109.84
-0.87%
4,993,339
06/22/2026
107.19
112.23
105.80
110.81
+0.009%
6,934,686
06/18/2026
110.73
113.26
110.73
110.80
+1.67%
8,305,464
06/17/2026
112.09
115.03
108.51
108.97
-3.04%
6,040,632
06/16/2026
110.18
112.83
110.18
112.39
+2.97%
5,298,263
06/15/2026
109.56
113.07
108.56
109.15
+2.92%
5,295,731
06/12/2026
106.51
106.88
104.30
106.05
+1.57%
3,859,880
06/11/2026
100.21
104.76
99.73
104.41
+4.85%
6,166,776
06/10/2026
103.27
103.98
99.55
99.58
-3.59%
4,014,865
06/09/2026
102.67
104.01
101.24
103.29
+2.14%
3,402,714
06/08/2026
103.90
104.51
101.10
101.12
-3.36%
3,682,496
06/05/2026
105.74
106.63
103.76
104.64
-1.42%
2,971,075
06/04/2026
106.65
107.38
105.28
106.14
+0.64%
2,946,038
06/03/2026
104.94
106.21
104.32
105.47
-0.59%
4,524,648
06/02/2026
105.12
107.64
105.12
106.09
-0.22%
3,112,599
06/01/2026
106.29
106.98
103.77
106.32
-1.88%
3,779,232
05/29/2026
107.57
110.67
107.50
108.36
+1.90%
7,441,470
05/28/2026
105.58
106.61
104.53
106.33
+0.48%
3,811,635
05/27/2026
103.65
106.77
103.44
105.83
+4.05%
6,590,079
05/26/2026
99.55
102.15
98.60
101.70
+1.73%
3,806,951
05/22/2026
101.84
102.19
99.14
99.97
-0.65%
3,940,189
05/21/2026
99.84
101.40
98.37
100.63
-0.41%
8,528,875
05/20/2026
99.10
101.62
97.41
101.05
+2.95%
9,297,475
05/19/2026
101.77
102.57
97.96
98.15
-4.69%
6,242,682
05/18/2026
103.15
103.90
102.01
102.98
+0.17%
5,401,395
05/15/2026
104.50
106.04
100.79
102.80
-3.76%
5,802,565
05/15/2026
$0.39 Dividend