CRH

80.67
-5.68 (-6.58%)
At close: Apr 04, 2025, 3:59 PM
83.00
2.89%
After-hours: Apr 04, 2025, 05:29 PM EDT

CRH Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 80.66 82.69 78.74 80.87 -5.48 -6.35% 8,909,482
Apr 3, 2025 84.65 87.84 84.23 86.35 -4.28 -4.72% 7,889,753
Apr 2, 2025 88.32 91.34 87.88 90.63 1.78 2.00% 4,605,139
Apr 1, 2025 87.36 88.96 86.55 88.85 0.88 1.00% 5,311,328
Mar 31, 2025 85.84 88.42 84.96 87.97 -0.17 -0.19% 9,364,400
Mar 28, 2025 91.06 91.29 87.55 88.14 -4.00 -4.34% 11,039,957
Mar 27, 2025 94.00 94.03 91.83 92.14 -2.44 -2.58% 10,479,849
Mar 26, 2025 97.89 98.61 94.58 94.58 -4.03 -4.09% 6,411,579
Mar 25, 2025 97.93 98.77 96.99 98.61 0.48 0.49% 15,666,200
Mar 24, 2025 96.48 98.26 96.06 98.13 3.48 3.68% 18,722,800
Mar 21, 2025 95.84 96.30 92.85 94.65 -2.94 -3.01% 37,706,913
Mar 20, 2025 97.98 99.91 96.88 97.59 -1.17 -1.18% 16,960,611
Mar 19, 2025 96.18 99.83 95.97 98.76 2.62 2.73% 17,809,587
Mar 18, 2025 96.80 96.91 95.26 96.14 -1.19 -1.22% 6,615,217
Mar 17, 2025 96.13 98.01 96.13 97.33 0.31 0.32% 6,380,000
Mar 14, 2025 95.71 97.10 94.90 97.02 2.42 2.56% 5,822,443
Mar 13, 2025 97.65 98.22 94.45 94.60 -3.78 -3.84% 5,306,779
Mar 12, 2025 96.22 98.90 96.20 98.38 3.75 3.96% 7,469,051
Mar 11, 2025 93.91 96.60 92.17 94.63 0.86 0.92% 13,232,700
Mar 10, 2025 92.40 94.57 91.90 93.77 -3.74 -3.84% 12,963,467
Mar 7, 2025 98.55 98.70 94.15 97.51 -1.27 -1.29% 10,136,726
Mar 6, 2025 101.71 102.37 98.38 98.78 -3.96 -3.85% 6,180,450
Mar 5, 2025 98.82 103.34 98.11 102.74 6.43 6.68% 11,656,643
Mar 4, 2025 97.02 98.72 92.71 96.31 -3.66 -3.66% 11,164,400
Mar 3, 2025 103.95 104.25 99.44 99.97 -2.55 -2.49% 4,258,655
Feb 28, 2025 101.46 102.93 99.82 102.52 1.02 1.00% 7,507,319
Feb 27, 2025 100.45 104.19 99.68 101.50 -0.83 -0.81% 9,052,461
Feb 26, 2025 101.63 103.60 101.50 102.33 2.04 2.03% 5,701,200
Feb 25, 2025 101.68 101.68 98.91 100.29 -0.07 -0.07% 6,144,044
Feb 24, 2025 99.46 101.07 98.64 100.36 0.02 0.02% 4,643,799
Feb 21, 2025 104.28 104.28 99.78 100.34 -2.24 -2.18% 7,263,438
Feb 20, 2025 105.80 105.94 101.55 102.58 -3.52 -3.32% 6,120,613
Feb 19, 2025 106.84 108.00 105.26 106.10 -4.41 -3.99% 6,098,799
Feb 18, 2025 110.95 110.97 108.55 110.51 2.21 2.04% 7,741,800
Feb 14, 2025 107.89 108.39 107.06 108.30 1.80 1.69% 5,721,367
Feb 13, 2025 104.60 106.71 104.55 106.50 2.28 2.19% 6,261,355
Feb 12, 2025 99.81 104.70 99.30 104.22 1.24 1.20% 8,596,400
Feb 11, 2025 101.63 103.10 101.31 102.98 0.91 0.89% 3,503,834
Feb 10, 2025 103.08 103.33 101.66 102.07 -1.27 -1.23% 3,072,600
Feb 7, 2025 104.70 105.09 103.07 103.34 -1.85 -1.76% 4,706,278
Feb 6, 2025 102.67 105.58 102.41 105.19 4.03 3.98% 8,346,171
Feb 5, 2025 99.23 101.36 98.61 101.16 2.55 2.59% 3,292,700
Feb 4, 2025 98.64 99.37 97.95 98.61 1.27 1.30% 2,347,900
Feb 3, 2025 98.00 98.32 96.14 97.34 -1.69 -1.71% 2,910,446
Jan 31, 2025 100.27 100.59 99.00 99.03 -0.76 -0.76% 7,057,149
Jan 30, 2025 99.02 100.28 98.68 99.79 0.70 0.71% 2,420,200
Jan 29, 2025 99.10 100.21 98.66 99.09 0.57 0.58% 2,955,115
Jan 28, 2025 98.66 98.95 97.67 98.52 -0.51 -0.51% 3,104,526
Jan 27, 2025 98.89 99.77 98.03 99.03 -2.23 -2.20% 2,775,930
Jan 24, 2025 101.51 102.20 100.86 101.26 0.74 0.74% 2,640,500