5 DAY PERFORMANCE
+12.01%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
-5.51%
6 MONTH PERFORMANCE
-16.29%
YEAR-TO-DATE PERFORMANCE
-14.73%
1 YEAR PERFORMANCE
-0.47%
CRH Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $97.53 | $99.41 (1.93%) | $99.65 | $97.32 | 672.28 K | |
| 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 |
| 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 |
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.
