5 DAY PERFORMANCE
+22.75%
1 MONTH PERFORMANCE
+11.94%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
+5.92%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
-5.90%
CRH Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $86.82 | $87.14 (0.37%) | $87.31 | $85.68 | 3.98 M | $57.50 B |
| 09/18/2026 | $85.79 | $86.15 (0.42%) | $86.46 | $85.59 | 7.02 M | $57.48 B |
| 09/17/2026 | $88.50 | $86.70 (-2.03%) | $88.95 | $85.47 | 5.14 M | $57.85 B |
| 09/16/2026 | $87.79 | $86.70 (-1.24%) | $89.16 | $85.91 | 4.69 M | $57.85 B |
| 09/15/2026 | $88.77 | $87.69 (-1.22%) | $89.52 | $87.52 | 4.72 M | $58.51 B |
| 09/14/2026 | $87.29 | $88.98 (1.94%) | $89.23 | $87.07 | 4.37 M | $59.37 B |
| 09/11/2026 | $89.36 | $88.55 (-0.91%) | $89.55 | $88.32 | 4.31 M | $59.08 B |
| 09/10/2026 | $88.25 | $87.66 (-0.67%) | $88.68 | $86.84 | 4.74 M | $58.49 B |
| 09/09/2026 | $89.90 | $89.35 (-0.61%) | $91.33 | $89.28 | 3.42 M | $59.61 B |
| 09/08/2026 | $92.79 | $90.61 (-2.35%) | $93.50 | $90.53 | 6.27 M | $60.45 B |
| 09/04/2026 | $91.57 | $94.26 (2.94%) | $94.72 | $91.57 | 3.89 M | $62.89 B |
| 09/03/2026 | $93.79 | $92.04 (-1.87%) | $94.14 | $91.25 | 4.19 M | $61.41 B |
| 09/02/2026 | $91.05 | $92.67 (1.78%) | $93.07 | $90.21 | 5.46 M | $61.83 B |
| 09/01/2026 | $93.44 | $91.20 (-2.4%) | $94.28 | $91.01 | 6.08 M | $60.85 B |
| 08/31/2026 | $94.87 | $94.29 (-0.61%) | $95.29 | $94.04 | 5.38 M | $62.91 B |
| 08/28/2026 | $96.10 | $95.86 (-0.25%) | $96.87 | $94.81 | 3.34 M | $63.96 B |
| 08/27/2026 | $96.25 | $95.58 (-0.7%) | $97.43 | $95.09 | 4.58 M | $63.77 B |
| 08/26/2026 | $96.98 | $97.05 (0.07%) | $98.19 | $96.64 | 3.61 M | $64.75 B |
| 08/25/2026 | $97.88 | $96.20 (-1.72%) | $97.91 | $94.63 | 2.98 M | $64.18 B |
| 08/24/2026 | $95.39 | $95.79 (0.42%) | $96.36 | $95.03 | 3.91 M | $63.91 B |
| 08/21/2026 | $94.20 | $95.07 (0.92%) | $95.61 | $93.57 | 3.15 M | $63.43 B |
| 08/20/2026 | $93.64 | $93.09 (-0.59%) | $94.37 | $92.52 | 5.72 M | $62.11 B |
| 08/19/2026 | $93.93 | $94.74 (0.86%) | $96.10 | $93.46 | 4.01 M | $63.21 B |
| 08/18/2026 | $96.00 | $93.25 (-2.86%) | $96.85 | $93.11 | 3.52 M | $62.22 B |
| 08/17/2026 | $96.80 | $96.05 (-0.77%) | $96.80 | $95.22 | 4.45 M | $64.08 B |
| 08/14/2026 | $97.74 | $97.15 (-0.6%) | $98.00 | $96.55 | 4.33 M | $64.82 B |
| 08/13/2026 | $98.62 | $97.70 (-0.93%) | $99.67 | $97.28 | 3.61 M | $65.19 B |
| 08/12/2026 | $101.29 | $97.99 (-3.26%) | $101.41 | $97.81 | 5.51 M | $65.38 B |
| 08/11/2026 | $100.64 | $101.29 (0.65%) | $102.28 | $100.42 | 3.36 M | $67.58 B |
| 08/10/2026 | $100.21 | $100.60 (0.39%) | $101.33 | $99.04 | 4.09 M | $67.12 B |
| 08/07/2026 | $97.53 | $100.48 (3.02%) | $100.70 | $97.32 | 6.56 M | $67.04 B |
| 08/06/2026 | $99.09 | $97.66 (-1.44%) | $100.33 | $96.88 | 5.70 M | $65.16 B |
| 08/05/2026 | $99.23 | $100.00 (0.78%) | $100.90 | $98.83 | 4.30 M | $66.72 B |
| 08/04/2026 | $99.32 | $98.84 (-0.48%) | $99.89 | $97.70 | 4.49 M | $65.95 B |
| 08/03/2026 | $96.45 | $98.59 (2.22%) | $98.70 | $95.33 | 5.06 M | $65.78 B |
| 07/31/2026 | $95.11 | $95.01 (-0.11%) | $96.28 | $94.12 | 7.50 M | $63.39 B |
| 07/30/2026 | $102.08 | $96.00 (-5.96%) | $102.25 | $95.36 | 5.62 M | $64.05 B |
| 07/29/2026 | $102.38 | $99.71 (-2.61%) | $102.89 | $99.33 | 4.92 M | $66.53 B |
| 07/28/2026 | $103.92 | $103.40 (-0.5%) | $104.28 | $102.14 | 4.20 M | $68.99 B |
| 07/27/2026 | $102.01 | $102.86 (0.83%) | $103.47 | $100.82 | 4.12 M | $68.63 B |
| 07/24/2026 | $98.85 | $99.87 (1.03%) | $100.44 | $97.42 | 2.96 M | $66.76 B |
| 07/23/2026 | $99.01 | $98.02 (-1%) | $100.11 | $97.28 | 5.70 M | $65.53 B |
| 07/22/2026 | $100.20 | $100.06 (-0.14%) | $101.37 | $99.71 | 3.19 M | $66.89 B |
| 07/21/2026 | $100.55 | $99.74 (-0.81%) | $101.02 | $98.39 | 4.10 M | $66.68 B |
| 07/20/2026 | $103.91 | $99.95 (-3.81%) | $104.42 | $99.56 | 4.23 M | $66.82 B |
| 07/17/2026 | $103.56 | $102.92 (-0.62%) | $105.71 | $102.63 | 3.07 M | $68.80 B |
| 07/16/2026 | $103.98 | $105.59 (1.55%) | $105.88 | $103.58 | 2.57 M | $70.59 B |
| 07/15/2026 | $103.42 | $103.96 (0.52%) | $106.22 | $102.82 | 3.80 M | $69.50 B |
| 07/14/2026 | $104.36 | $103.91 (-0.43%) | $106.00 | $103.13 | 3.38 M | $69.46 B |
| 07/13/2026 | $103.82 | $102.71 (-1.07%) | $105.29 | $102.11 | 3.17 M | $68.66 B |
| 07/10/2026 | $104.64 | $104.71 (0.07%) | $106.38 | $104.03 | 2.00 M | $70.00 B |
| 07/09/2026 | $102.68 | $104.36 (1.64%) | $104.68 | $102.30 | 4.53 M | $69.76 B |
| 07/08/2026 | $102.90 | $102.95 (0.05%) | $104.34 | $102.00 | 3.41 M | $68.82 B |
| 07/07/2026 | $107.41 | $106.21 (-1.12%) | $108.11 | $104.40 | 3.34 M | $71.00 B |
| 07/06/2026 | $108.37 | $107.58 (-0.73%) | $109.21 | $105.77 | 3.87 M | $71.92 B |
| 07/02/2026 | $106.70 | $107.53 (0.78%) | $108.20 | $106.01 | 3.85 M | $71.88 B |
| 07/01/2026 | $106.41 | $105.19 (-1.15%) | $108.15 | $105.06 | 5.62 M | $70.32 B |
| 06/30/2026 | $108.80 | $107.00 (-1.65%) | $109.99 | $106.63 | 3.92 M | $71.53 B |
| 06/29/2026 | $109.64 | $108.87 (-0.7%) | $110.51 | $107.41 | 5.02 M | $72.78 B |
| 06/26/2026 | $113.28 | $112.32 (-0.85%) | $114.25 | $110.74 | 6.43 M | $75.09 B |
| 06/25/2026 | $113.29 | $113.05 (-0.21%) | $116.90 | $112.81 | 4.30 M | $75.57 B |
| 06/24/2026 | $110.64 | $112.02 (1.25%) | $113.31 | $110.08 | 5.24 M | $74.89 B |
| 06/23/2026 | $109.63 | $110.28 (0.59%) | $111.80 | $108.97 | 4.99 M | $73.72 B |
| 06/22/2026 | $107.62 | $111.25 (3.37%) | $112.68 | $106.22 | 6.93 M | $74.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
