CRH (CRH)
NYSE: CRH
· Real-Time Price · USD
113.68
1.90 (1.70%)
At close: Sep 26, 2025, 3:59 PM
115.00
1.16%
After-hours: Sep 26, 2025, 06:51 PM EDT
CRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 112.70 | 114.24 | 111.63 | 113.67 | 113.67 | 1.69% | 3,520,170 |
| Sep 25, 2025 | 109.21 | 111.90 | 109.21 | 111.78 | 111.78 | -0.73% | 3,537,881 |
| Sep 24, 2025 | 114.03 | 114.56 | 111.89 | 112.60 | 112.60 | -1.31% | 4,324,313 |
| Sep 23, 2025 | 114.48 | 116.36 | 113.50 | 114.10 | 114.10 | -0.54% | 5,731,300 |
| Sep 22, 2025 | 113.22 | 115.09 | 112.92 | 114.72 | 114.72 | 1.44% | 4,596,435 |
| Sep 19, 2025 | 113.13 | 113.42 | 112.21 | 113.09 | 113.09 | 0.56% | 5,842,229 |
| Sep 18, 2025 | 111.60 | 112.90 | 110.95 | 112.46 | 112.46 | 1.09% | 2,649,100 |
| Sep 17, 2025 | 112.74 | 114.04 | 110.68 | 111.25 | 111.25 | -1.14% | 2,877,300 |
| Sep 16, 2025 | 114.05 | 114.05 | 112.08 | 112.53 | 112.53 | -0.63% | 3,132,112 |
| Sep 15, 2025 | 113.79 | 114.47 | 112.95 | 113.24 | 113.24 | -0.13% | 2,777,043 |
| Sep 12, 2025 | 113.96 | 114.83 | 113.38 | 113.39 | 113.39 | -0.94% | 2,974,100 |
| Sep 11, 2025 | 112.14 | 114.55 | 111.64 | 114.47 | 114.47 | 2.89% | 4,090,924 |
| Sep 10, 2025 | 111.08 | 111.76 | 110.69 | 111.26 | 111.26 | 0.49% | 3,674,985 |
| Sep 9, 2025 | 112.32 | 112.32 | 110.54 | 110.72 | 110.72 | -1.20% | 2,738,458 |
| Sep 8, 2025 | 111.45 | 113.06 | 109.39 | 112.06 | 112.06 | -0.27% | 3,899,448 |
| Sep 5, 2025 | 112.14 | 112.78 | 110.70 | 112.36 | 112.36 | 0.67% | 3,599,700 |
| Sep 4, 2025 | 111.76 | 112.08 | 110.32 | 111.61 | 111.61 | -0.27% | 3,427,400 |
| Sep 3, 2025 | 111.67 | 111.99 | 110.42 | 111.91 | 111.91 | 0.57% | 2,375,800 |
| Sep 2, 2025 | 109.19 | 111.45 | 108.86 | 111.28 | 111.28 | -1.48% | 4,067,100 |
| Aug 29, 2025 | 113.22 | 113.32 | 111.67 | 112.95 | 112.95 | -0.21% | 3,532,134 |