CRH (CRH)
NYSE: CRH
· Real-Time Price · USD
111.64
-0.27 (-0.24%)
At close: Sep 04, 2025, 3:59 PM
111.61
-0.03%
After-hours: Sep 04, 2025, 06:20 PM EDT
CRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 111.67 | 111.99 | 110.42 | 111.91 | 111.91 | 0.57% | 2,369,148 |
| 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 |
| Aug 28, 2025 | 113.36 | 113.70 | 112.38 | 113.19 | 113.19 | -0.04% | 5,214,831 |
| Aug 27, 2025 | 113.76 | 114.27 | 113.24 | 113.24 | 113.24 | -0.90% | 4,026,248 |
| Aug 26, 2025 | 111.64 | 114.40 | 111.47 | 114.27 | 114.27 | 1.49% | 5,092,030 |
| Aug 25, 2025 | 113.30 | 113.63 | 112.54 | 112.59 | 112.59 | -0.65% | 3,881,900 |
| Aug 22, 2025 | 110.69 | 113.57 | 110.57 | 113.33 | 113.33 | 2.36% | 2,966,000 |
| Aug 21, 2025 | 109.79 | 111.15 | 109.69 | 110.72 | 110.35 | -0.05% | 1,901,025 |
| Aug 20, 2025 | 111.65 | 112.31 | 109.80 | 110.77 | 110.40 | -1.49% | 4,046,227 |
| Aug 19, 2025 | 112.10 | 113.43 | 111.82 | 112.44 | 112.06 | 0.82% | 4,342,200 |
| Aug 18, 2025 | 110.99 | 111.71 | 110.11 | 111.53 | 111.16 | 0.62% | 6,303,223 |
| Aug 15, 2025 | 112.38 | 112.41 | 110.73 | 110.84 | 110.47 | -0.81% | 2,780,213 |
| Aug 14, 2025 | 112.89 | 113.13 | 111.47 | 111.75 | 111.38 | -1.67% | 2,892,100 |
| Aug 13, 2025 | 112.97 | 113.95 | 111.60 | 113.65 | 113.27 | 1.45% | 5,807,702 |
| Aug 12, 2025 | 108.26 | 112.19 | 107.88 | 112.03 | 111.66 | 4.29% | 7,540,956 |
| Aug 11, 2025 | 108.35 | 108.76 | 106.43 | 107.42 | 107.06 | -1.72% | 4,483,631 |
| Aug 8, 2025 | 107.00 | 109.99 | 106.91 | 109.30 | 108.93 | 2.23% | 7,683,873 |
| Aug 7, 2025 | 106.13 | 107.20 | 104.50 | 106.92 | 106.56 | 9.55% | 9,760,806 |
| Aug 6, 2025 | 97.55 | 98.51 | 97.00 | 97.60 | 97.27 | -0.36% | 4,679,900 |