5 DAY PERFORMANCE
-4.33%
1 MONTH PERFORMANCE
+6.03%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
-15.94%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
+18.34%
CRH Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $107.62 | $111.25 (3.37%) | $112.68 | $106.22 | 6.93 M | $74.37 B |
| 06/18/2026 | $111.18 | $111.24 (0.05%) | $113.71 | $111.17 | 8.31 M | $74.36 B |
| 06/17/2026 | $112.54 | $109.41 (-2.78%) | $115.49 | $108.95 | 6.04 M | $73.14 B |
| 06/16/2026 | $110.62 | $112.84 (2.01%) | $113.28 | $110.62 | 5.30 M | $75.43 B |
| 06/15/2026 | $110.00 | $109.59 (-0.37%) | $113.52 | $109.00 | 5.30 M | $73.26 B |
| 06/12/2026 | $106.94 | $106.48 (-0.43%) | $107.31 | $104.72 | 3.86 M | $71.18 B |
| 06/11/2026 | $100.61 | $104.83 (4.19%) | $105.18 | $100.13 | 6.17 M | $70.08 B |
| 06/10/2026 | $103.68 | $99.98 (-3.57%) | $104.39 | $99.95 | 4.01 M | $66.84 B |
| 06/09/2026 | $103.08 | $103.70 (0.6%) | $104.43 | $101.65 | 3.40 M | $69.32 B |
| 06/08/2026 | $104.32 | $101.53 (-2.67%) | $104.93 | $101.51 | 3.68 M | $67.87 B |
| 06/05/2026 | $106.16 | $105.06 (-1.04%) | $107.06 | $104.18 | 2.97 M | $70.23 B |
| 06/04/2026 | $107.08 | $106.57 (-0.48%) | $107.81 | $105.70 | 2.95 M | $71.24 B |
| 06/03/2026 | $105.36 | $105.89 (0.5%) | $106.64 | $104.74 | 4.53 M | $70.79 B |
| 06/02/2026 | $105.54 | $106.52 (0.93%) | $108.07 | $105.54 | 3.11 M | $71.21 B |
| 06/01/2026 | $106.72 | $106.75 (0.03%) | $107.41 | $104.19 | 3.78 M | $71.36 B |
| 05/29/2026 | $108.00 | $108.79 (0.73%) | $111.11 | $107.93 | 7.44 M | $72.73 B |
| 05/28/2026 | $106.00 | $106.76 (0.72%) | $107.04 | $104.94 | 3.81 M | $71.37 B |
| 05/27/2026 | $104.07 | $106.25 (2.09%) | $107.20 | $103.85 | 6.59 M | $71.03 B |
| 05/26/2026 | $99.95 | $102.11 (2.16%) | $102.56 | $99.00 | 3.81 M | $68.26 B |
| 05/22/2026 | $102.25 | $100.37 (-1.84%) | $102.60 | $99.54 | 3.94 M | $67.10 B |
| 05/21/2026 | $100.24 | $101.03 (0.79%) | $101.81 | $98.76 | 8.53 M | $67.54 B |
| 05/20/2026 | $99.50 | $101.45 (1.96%) | $102.03 | $97.80 | 9.30 M | $67.82 B |
| 05/19/2026 | $102.18 | $98.54 (-3.56%) | $102.98 | $98.35 | 6.24 M | $65.87 B |
| 05/18/2026 | $103.56 | $103.39 (-0.16%) | $104.32 | $102.42 | 5.40 M | $69.12 B |
| 05/15/2026 | $104.92 | $103.21 (-1.63%) | $106.46 | $101.19 | 5.80 M | $69.00 B |
| 05/14/2026 | $109.68 | $107.63 (-1.87%) | $109.98 | $107.57 | 3.65 M | $71.95 B |
| 05/13/2026 | $109.72 | $108.75 (-0.88%) | $111.52 | $108.30 | 4.91 M | $72.70 B |
| 05/12/2026 | $111.34 | $111.39 (0.04%) | $112.68 | $110.14 | 5.38 M | $74.46 B |
| 05/11/2026 | $113.75 | $112.57 (-1.04%) | $114.44 | $112.05 | 2.95 M | $75.25 B |
| 05/08/2026 | $113.75 | $113.76 (0.01%) | $114.00 | $112.36 | 5.74 M | $76.05 B |
| 05/07/2026 | $116.58 | $112.63 (-3.39%) | $116.99 | $112.55 | 4.50 M | $75.29 B |
| 05/06/2026 | $116.21 | $114.91 (-1.12%) | $116.46 | $114.36 | 5.65 M | $76.82 B |
| 05/05/2026 | $111.87 | $112.50 (0.56%) | $114.18 | $111.16 | 4.01 M | $75.21 B |
| 05/04/2026 | $114.15 | $110.80 (-2.93%) | $114.68 | $110.08 | 4.67 M | $74.07 B |
| 05/01/2026 | $117.88 | $115.45 (-2.06%) | $118.52 | $115.44 | 4.00 M | $77.18 B |
| 04/30/2026 | $115.26 | $118.42 (2.74%) | $119.27 | $115.03 | 8.80 M | $79.16 B |
| 04/29/2026 | $114.96 | $113.44 (-1.32%) | $115.68 | $113.20 | 4.81 M | $75.83 B |
| 04/28/2026 | $115.68 | $114.44 (-1.07%) | $116.02 | $113.50 | 4.16 M | $76.50 B |
| 04/27/2026 | $116.72 | $116.67 (-0.04%) | $117.95 | $115.91 | 3.15 M | $77.99 B |
| 04/24/2026 | $115.87 | $118.00 (1.84%) | $118.67 | $114.70 | 2.96 M | $78.88 B |
| 04/23/2026 | $115.86 | $117.16 (1.12%) | $118.05 | $115.00 | 5.61 M | $78.32 B |
| 04/22/2026 | $118.54 | $116.09 (-2.07%) | $118.97 | $115.52 | 3.37 M | $77.61 B |
| 04/21/2026 | $118.79 | $117.36 (-1.2%) | $119.70 | $116.73 | 2.50 M | $78.46 B |
| 04/20/2026 | $116.52 | $118.56 (1.75%) | $118.59 | $116.01 | 2.43 M | $79.26 B |
| 04/17/2026 | $117.48 | $117.05 (-0.37%) | $120.54 | $116.48 | 5.13 M | $78.25 B |
| 04/16/2026 | $114.82 | $114.36 (-0.4%) | $115.96 | $113.92 | 3.73 M | $76.45 B |
| 04/15/2026 | $117.81 | $116.21 (-1.36%) | $117.81 | $115.54 | 4.06 M | $77.69 B |
| 04/14/2026 | $117.78 | $117.41 (-0.31%) | $118.60 | $117.38 | 4.88 M | $78.49 B |
| 04/13/2026 | $115.64 | $117.27 (1.41%) | $117.55 | $114.39 | 6.45 M | $78.39 B |
| 04/10/2026 | $118.47 | $117.89 (-0.49%) | $119.79 | $116.29 | 6.36 M | $78.81 B |
| 04/09/2026 | $113.40 | $115.50 (1.85%) | $116.29 | $113.33 | 4.24 M | $77.21 B |
| 04/08/2026 | $112.82 | $113.82 (0.89%) | $114.58 | $112.68 | 6.30 M | $76.09 B |
| 04/07/2026 | $104.31 | $105.87 (1.5%) | $106.36 | $103.85 | 5.88 M | $70.77 B |
| 04/06/2026 | $104.13 | $106.33 (2.11%) | $106.34 | $103.97 | 1.91 M | $71.08 B |
| 04/02/2026 | $103.30 | $104.63 (1.29%) | $107.71 | $103.14 | 4.78 M | $69.95 B |
| 04/01/2026 | $106.21 | $106.20 (-0.01%) | $107.79 | $105.57 | 3.24 M | $70.99 B |
| 03/31/2026 | $103.49 | $105.12 (1.58%) | $106.35 | $102.07 | 5.76 M | $70.27 B |
| 03/30/2026 | $103.76 | $101.91 (-1.78%) | $103.76 | $100.90 | 5.56 M | $68.13 B |
| 03/27/2026 | $101.81 | $101.74 (-0.07%) | $102.46 | $100.97 | 4.93 M | $68.01 B |
| 03/26/2026 | $104.77 | $103.20 (-1.5%) | $106.29 | $103.00 | 4.84 M | $68.99 B |
| 03/25/2026 | $108.48 | $106.05 (-2.24%) | $108.74 | $105.10 | 4.05 M | $70.89 B |
| 03/24/2026 | $103.02 | $106.52 (3.4%) | $107.55 | $102.42 | 7.79 M | $71.21 B |
| 03/23/2026 | $104.54 | $104.42 (-0.11%) | $105.96 | $103.36 | 5.96 M | $69.80 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.
