5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-10.18%
3 MONTH PERFORMANCE
-5.01%
6 MONTH PERFORMANCE
+8.02%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+11.60%
CRH plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $96.22 | $98.38 (2.24%) | $98.90 | $96.20 | 7.44 M | $66.86 B |
| 03/11/2025 | $93.91 | $94.63 (0.77%) | $96.60 | $92.17 | 13.23 M | $64.20 B |
| 03/10/2025 | $92.40 | $93.77 (1.48%) | $94.57 | $91.90 | 12.96 M | $63.61 B |
| 03/07/2025 | $98.55 | $97.51 (-1.06%) | $98.70 | $94.15 | 10.14 M | $66.15 B |
| 03/06/2025 | $101.71 | $98.78 (-2.88%) | $102.37 | $98.38 | 6.18 M | $67.01 B |
| 03/05/2025 | $98.82 | $102.74 (3.97%) | $103.34 | $98.11 | 11.66 M | $69.70 B |
| 03/04/2025 | $97.02 | $96.31 (-0.73%) | $98.72 | $92.71 | 11.16 M | $65.34 B |
| 03/03/2025 | $103.95 | $99.97 (-3.83%) | $104.25 | $99.44 | 4.26 M | $67.82 B |
| 02/28/2025 | $101.46 | $102.52 (1.04%) | $102.93 | $99.82 | 7.51 M | $69.55 B |
| 02/27/2025 | $100.45 | $101.50 (1.05%) | $104.19 | $99.68 | 9.05 M | $68.86 B |
| 02/26/2025 | $101.63 | $102.33 (0.69%) | $103.60 | $101.50 | 5.70 M | $69.42 B |
| 02/25/2025 | $101.68 | $100.29 (-1.37%) | $101.68 | $98.91 | 6.14 M | $68.04 B |
| 02/24/2025 | $99.46 | $100.36 (0.9%) | $101.07 | $98.64 | 4.64 M | $68.08 B |
| 02/21/2025 | $104.28 | $100.34 (-3.78%) | $104.28 | $99.78 | 7.26 M | $68.78 B |
| 02/20/2025 | $105.80 | $102.58 (-3.04%) | $105.94 | $101.55 | 6.12 M | $70.32 B |
| 02/19/2025 | $106.84 | $106.10 (-0.69%) | $108.00 | $105.26 | 6.10 M | $72.73 B |
| 02/18/2025 | $110.95 | $110.51 (-0.4%) | $110.97 | $108.55 | 7.74 M | $75.75 B |
| 02/14/2025 | $107.89 | $108.30 (0.38%) | $108.39 | $107.06 | 5.72 M | $74.24 B |
| 02/13/2025 | $104.60 | $106.50 (1.82%) | $106.71 | $104.55 | 6.26 M | $73.01 B |
| 02/12/2025 | $99.81 | $104.22 (4.42%) | $104.70 | $99.30 | 8.60 M | $71.44 B |
| 02/11/2025 | $101.63 | $102.98 (1.33%) | $103.10 | $101.31 | 3.50 M | $70.59 B |
| 02/10/2025 | $103.08 | $102.07 (-0.98%) | $103.33 | $101.66 | 3.07 M | $69.97 B |
| 02/07/2025 | $104.70 | $103.34 (-1.3%) | $105.09 | $103.07 | 4.71 M | $70.84 B |
| 02/06/2025 | $102.67 | $105.19 (2.45%) | $105.58 | $102.41 | 8.35 M | $72.11 B |
| 02/05/2025 | $99.23 | $101.16 (1.94%) | $101.36 | $98.61 | 3.29 M | $69.35 B |
| 02/04/2025 | $98.64 | $98.61 (-0.03%) | $99.37 | $97.95 | 2.35 M | $67.60 B |
| 02/03/2025 | $98.00 | $97.34 (-0.67%) | $98.32 | $96.14 | 2.91 M | $66.73 B |
| 01/31/2025 | $100.27 | $99.03 (-1.24%) | $100.59 | $99.00 | 7.06 M | $67.89 B |
| 01/30/2025 | $99.02 | $99.79 (0.78%) | $100.28 | $98.68 | 2.42 M | $68.41 B |
| 01/29/2025 | $99.10 | $99.09 (-0.01%) | $100.21 | $98.66 | 2.96 M | $67.93 B |
| 01/28/2025 | $98.66 | $98.52 (-0.14%) | $98.95 | $97.67 | 3.10 M | $67.54 B |
| 01/27/2025 | $98.89 | $99.03 (0.14%) | $99.77 | $98.03 | 2.78 M | $67.89 B |
| 01/24/2025 | $101.51 | $101.26 (-0.25%) | $102.20 | $100.86 | 2.64 M | $69.41 B |
| 01/23/2025 | $101.07 | $100.52 (-0.54%) | $101.44 | $100.32 | 1.88 M | $68.91 B |
| 01/22/2025 | $99.35 | $100.33 (0.99%) | $100.97 | $99.08 | 3.13 M | $68.78 B |
| 01/21/2025 | $99.99 | $99.29 (-0.7%) | $100.12 | $98.00 | 4.94 M | $68.06 B |
| 01/17/2025 | $97.38 | $97.75 (0.38%) | $98.44 | $96.98 | 3.86 M | $67.01 B |
| 01/16/2025 | $95.93 | $95.59 (-0.35%) | $96.06 | $95.30 | 2.97 M | $65.53 B |
| 01/15/2025 | $94.66 | $95.75 (1.15%) | $95.95 | $94.66 | 3.81 M | $65.64 B |
| 01/14/2025 | $91.87 | $92.69 (0.89%) | $93.14 | $91.74 | 3.11 M | $63.54 B |
| 01/13/2025 | $90.37 | $91.55 (1.31%) | $91.85 | $90.25 | 2.91 M | $62.76 B |
| 01/10/2025 | $92.46 | $91.78 (-0.74%) | $92.46 | $91.29 | 3.81 M | $62.92 B |
| 01/08/2025 | $92.01 | $92.51 (0.54%) | $92.77 | $91.35 | 3.68 M | $63.42 B |
| 01/07/2025 | $93.13 | $92.32 (-0.87%) | $93.33 | $91.53 | 3.02 M | $63.29 B |
| 01/06/2025 | $94.37 | $93.61 (-0.81%) | $94.67 | $93.26 | 2.69 M | $64.17 B |
| 01/03/2025 | $93.01 | $93.24 (0.25%) | $93.50 | $92.18 | 3.19 M | $63.92 B |
| 01/02/2025 | $92.93 | $92.71 (-0.24%) | $93.83 | $92.06 | 2.50 M | $63.55 B |
| 12/31/2024 | $92.73 | $92.52 (-0.23%) | $93.65 | $92.26 | 1.64 M | $63.42 B |
| 12/30/2024 | $92.71 | $92.46 (-0.27%) | $92.96 | $91.52 | 1.77 M | $63.38 B |
| 12/27/2024 | $93.91 | $93.58 (-0.35%) | $94.53 | $93.18 | 1.34 M | $64.15 B |
| 12/26/2024 | $94.29 | $94.65 (0.38%) | $94.94 | $94.27 | 1.39 M | $64.88 B |
| 12/24/2024 | $94.30 | $94.75 (0.48%) | $94.90 | $94.15 | 725,100 | $64.95 B |
| 12/23/2024 | $94.05 | $94.24 (0.2%) | $94.80 | $93.52 | 3.04 M | $64.60 B |
| 12/20/2024 | $92.85 | $93.64 (0.85%) | $94.46 | $92.80 | 6.74 M | $64.19 B |
| 12/19/2024 | $94.12 | $93.06 (-1.13%) | $95.18 | $92.86 | 3.40 M | $63.79 B |
| 12/18/2024 | $97.41 | $93.71 (-3.8%) | $97.87 | $93.70 | 3.29 M | $64.24 B |
| 12/17/2024 | $98.33 | $97.23 (-1.12%) | $98.33 | $96.80 | 3.28 M | $66.65 B |
| 12/16/2024 | $97.84 | $98.20 (0.37%) | $98.76 | $97.76 | 2.47 M | $67.32 B |
| 12/13/2024 | $98.97 | $97.92 (-1.06%) | $99.13 | $97.36 | 2.16 M | $67.12 B |
| 12/12/2024 | $99.04 | $98.55 (-0.49%) | $100.06 | $98.50 | 3.06 M | $67.56 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.
