CRH
CRH PLC (CRH)
NYSE
$98.67+$3.66 (+3.85%)
Price as of Aug 03, 2026 7:03 PM EDT
  • $63.5B
    Market Cap
  • 1.16%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    -11.21%
    Low Price$95.01
    High Price$107.58
  • 3 Months
    -19.48%
    Low Price$95.01
    High Price$114.49
  • 1 Year
    +1.16%
    Low Price$95.01
    High Price$130.44
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
95.11
96.28
94.12
95.01
-1.03%
7,496,376
07/30/2026
102.08
102.25
95.36
96.00
-3.72%
5,622,837
07/30/2026
$2.21 Earnings
07/29/2026
102.38
102.89
99.33
99.71
-3.57%
4,918,808
07/28/2026
103.92
104.28
102.14
103.40
+0.52%
4,201,071
07/27/2026
102.01
103.47
100.82
102.86
+2.99%
4,116,926
07/24/2026
98.85
100.44
97.42
99.87
+1.89%
2,956,800
07/23/2026
99.01
100.11
97.28
98.02
-2.04%
5,697,940
07/22/2026
100.20
101.37
99.71
100.06
+0.32%
3,185,681
07/21/2026
100.55
101.02
98.39
99.74
-0.21%
4,099,888
07/20/2026
103.91
104.42
99.56
99.95
-2.89%
4,229,658
07/17/2026
103.56
105.71
102.63
102.92
-2.53%
3,068,304
07/16/2026
103.98
105.88
103.58
105.59
+1.57%
2,568,489
07/15/2026
103.42
106.22
102.82
103.96
+0.05%
3,796,338
07/14/2026
104.36
106.00
103.13
103.91
+1.17%
3,384,865
07/13/2026
103.82
105.29
102.11
102.71
-1.91%
3,168,271
07/10/2026
104.64
106.38
104.03
104.71
+0.34%
1,996,992
07/09/2026
102.68
104.68
102.30
104.36
+1.37%
4,533,417
07/08/2026
102.90
104.34
102.00
102.95
-3.07%
3,407,875
07/07/2026
107.41
108.11
104.40
106.21
-1.27%
3,339,162
07/06/2026
108.37
109.21
105.77
107.58
+0.05%
3,932,113
07/02/2026
106.70
108.20
106.01
107.53
+2.22%
3,854,158
07/01/2026
106.41
108.15
105.06
105.19
-1.69%
5,618,304
06/30/2026
108.80
109.99
106.63
107.00
-1.72%
3,919,520
06/29/2026
109.64
110.51
107.41
108.87
-3.07%
5,024,120
06/26/2026
113.28
114.25
110.74
112.32
-0.65%
6,434,470
06/25/2026
113.29
116.90
112.81
113.05
+0.92%
4,299,756
06/24/2026
110.64
113.31
110.08
112.02
+1.58%
5,237,925
06/23/2026
109.63
111.80
108.97
110.28
-0.87%
4,993,339
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