CRH (CRH)
NYSE: CRH
· Real-Time Price · USD
111.75
-1.90 (-1.67%)
At close: Aug 14, 2025, 3:59 PM
112.01
0.23%
Pre-market: Aug 15, 2025, 09:14 AM EDT
CRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 112.89 | 113.13 | 111.47 | 111.75 | 111.75 | -1.67% | 2,891,896 |
| Aug 13, 2025 | 112.97 | 113.95 | 111.60 | 113.65 | 113.65 | 1.45% | 5,807,702 |
| Aug 12, 2025 | 108.26 | 112.19 | 107.88 | 112.03 | 112.03 | 4.29% | 7,540,956 |
| Aug 11, 2025 | 108.35 | 108.76 | 106.43 | 107.42 | 107.42 | -1.72% | 4,483,631 |
| Aug 8, 2025 | 107.00 | 109.99 | 106.91 | 109.30 | 109.30 | 2.23% | 7,683,873 |
| Aug 7, 2025 | 106.13 | 107.20 | 104.50 | 106.92 | 106.92 | 9.55% | 9,760,806 |
| Aug 6, 2025 | 97.55 | 98.51 | 97.00 | 97.60 | 97.60 | -0.36% | 4,679,900 |
| Aug 5, 2025 | 97.72 | 98.08 | 95.90 | 97.95 | 97.95 | -0.27% | 3,508,800 |
| Aug 4, 2025 | 96.00 | 98.64 | 95.78 | 98.22 | 98.22 | 3.13% | 3,814,035 |
| Aug 1, 2025 | 94.29 | 95.78 | 93.58 | 95.24 | 95.24 | -0.22% | 2,876,300 |
| Jul 31, 2025 | 95.33 | 96.11 | 94.50 | 95.45 | 95.45 | -1.11% | 3,998,935 |
| Jul 30, 2025 | 97.54 | 98.02 | 96.11 | 96.52 | 96.52 | -0.74% | 3,093,700 |
| Jul 29, 2025 | 100.17 | 100.17 | 97.23 | 97.24 | 97.24 | -1.32% | 3,034,023 |
| Jul 28, 2025 | 100.02 | 100.02 | 98.18 | 98.54 | 98.54 | -1.52% | 5,037,200 |
| Jul 25, 2025 | 96.77 | 100.23 | 96.77 | 100.06 | 100.06 | 2.97% | 8,790,514 |
| Jul 24, 2025 | 95.85 | 97.35 | 95.61 | 97.17 | 97.17 | 0.35% | 3,068,943 |
| Jul 23, 2025 | 96.30 | 97.03 | 95.86 | 96.83 | 96.83 | 1.35% | 3,373,702 |
| Jul 22, 2025 | 93.80 | 95.86 | 93.71 | 95.54 | 95.54 | 1.37% | 2,703,100 |
| Jul 21, 2025 | 94.25 | 94.95 | 93.89 | 94.25 | 94.25 | 0.20% | 3,526,600 |
| Jul 18, 2025 | 93.40 | 94.07 | 92.66 | 94.06 | 94.06 | 1.21% | 3,778,517 |