Register to chat with like-minded investors on our interactive forums.
CRH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 6,212.00 | -24.00 | -0.38% | 6,202.00 | 6,260.00 | 6,188.00 | 477,427 |
| Apr 30 2024 | 6,236.00 | -96.00 | -1.52% | 6,298.00 | 6,366.00 | 6,220.00 | 1,007,917 |
| Apr 29 2024 | 6,332.00 | 30.00 | 0.48% | 6,316.00 | 6,372.00 | 6,296.00 | 833,560 |
| Apr 26 2024 | 6,302.00 | 106.00 | 1.71% | 6,214.00 | 6,314.00 | 6,192.00 | 751,533 |
| Apr 25 2024 | 6,196.00 | -54.00 | -0.86% | 6,228.00 | 6,278.00 | 6,106.00 | 781,215 |
| Apr 24 2024 | 6,250.00 | -44.00 | -0.70% | 6,316.00 | 6,332.00 | 6,214.00 | 679,240 |
| Apr 23 2024 | 6,294.00 | 86.00 | 1.39% | 6,304.00 | 6,318.00 | 6,236.00 | 787,981 |
| Apr 22 2024 | 6,208.00 | -44.00 | -0.70% | 6,306.00 | 6,314.00 | 6,198.00 | 947,185 |
| Apr 19 2024 | 6,252.00 | -14.00 | -0.22% | 6,160.00 | 6,264.00 | 6,150.00 | 1,323,844 |
| Apr 18 2024 | 6,266.00 | -100.00 | -1.57% | 6,334.00 | 6,356.00 | 6,264.00 | 1,314,057 |
| Apr 17 2024 | 6,366.00 | -40.00 | -0.62% | 6,348.00 | 6,474.00 | 6,346.00 | 1,024,103 |
| Apr 16 2024 | 6,406.00 | -148.00 | -2.26% | 6,430.00 | 6,488.00 | 6,362.00 | 844,731 |
| Apr 15 2024 | 6,554.00 | -148.00 | -2.21% | 6,632.00 | 6,714.00 | 6,538.00 | 716,026 |
| Apr 12 2024 | 6,702.00 | 56.00 | 0.84% | 6,684.00 | 6,726.00 | 6,604.00 | 765,603 |
| Apr 11 2024 | 6,646.00 | 2.00 | 0.03% | 6,630.00 | 6,658.00 | 6,520.00 | 722,537 |
| Apr 10 2024 | 6,644.00 | 44.00 | 0.67% | 6,664.00 | 6,664.00 | 6,468.00 | 819,436 |
| Apr 09 2024 | 6,600.00 | -168.00 | -2.48% | 6,730.00 | 6,746.00 | 6,542.00 | 946,189 |
| Apr 08 2024 | 6,768.00 | -4.00 | -0.06% | 6,790.00 | 6,850.00 | 6,746.00 | 456,150 |
| Apr 05 2024 | 6,772.00 | 38.00 | 0.56% | 6,638.00 | 6,776.00 | 6,620.00 | 1,695,543 |
| Apr 04 2024 | 6,734.00 | 12.00 | 0.18% | 6,754.00 | 6,772.00 | 6,678.00 | 726,724 |
| Apr 03 2024 | 6,722.00 | 64.00 | 0.96% | 6,690.00 | 6,722.00 | 6,630.00 | 979,408 |
| Apr 02 2024 | 6,658.00 | -170.00 | -2.49% | 6,802.00 | 6,808.00 | 6,612.00 | 1,155,894 |
| Mar 28 2024 | 6,828.00 | -24.00 | -0.35% | 6,782.00 | 6,856.00 | 6,764.00 | 957,629 |
| Mar 27 2024 | 6,852.00 | -46.00 | -0.67% | 6,898.00 | 6,976.00 | 6,824.00 | 448,895 |
| Mar 26 2024 | 6,898.00 | 30.00 | 0.44% | 6,836.00 | 6,928.00 | 6,836.00 | 569,012 |
| Mar 25 2024 | 6,868.00 | 44.00 | 0.64% | 6,812.00 | 6,902.00 | 6,796.00 | 622,248 |
| Mar 22 2024 | 6,824.00 | 74.00 | 1.10% | 6,768.00 | 6,856.00 | 6,736.00 | 803,926 |
| Mar 21 2024 | 6,750.00 | 58.00 | 0.87% | 6,768.00 | 6,774.00 | 6,678.00 | 1,547,512 |
| Mar 20 2024 | 6,692.00 | 48.00 | 0.72% | 6,644.00 | 6,712.00 | 6,622.00 | 3,078,102 |
| Mar 19 2024 | 6,644.00 | 42.00 | 0.64% | 6,608.00 | 6,662.00 | 6,578.00 | 1,552,104 |
| Mar 18 2024 | 6,602.00 | 18.00 | 0.27% | 6,558.00 | 6,612.00 | 6,528.00 | 1,409,299 |
| Mar 15 2024 | 6,584.00 | -38.00 | -0.57% | 6,638.00 | 6,662.00 | 6,570.00 | 1,878,029 |
| Mar 14 2024 | 6,622.00 | 8.00 | 0.12% | 6,628.00 | 6,648.00 | 6,594.00 | 879,852 |
| Mar 13 2024 | 6,614.00 | 108.00 | 1.66% | 6,536.00 | 6,618.00 | 6,528.00 | 1,343,416 |
| Mar 12 2024 | 6,506.00 | 138.00 | 2.17% | 6,422.00 | 6,514.00 | 6,368.00 | 749,033 |
| Mar 11 2024 | 6,368.00 | -58.00 | -0.90% | 6,318.00 | 6,370.00 | 6,256.00 | 1,083,485 |
| Mar 08 2024 | 6,426.00 | -32.00 | -0.50% | 6,436.00 | 6,472.00 | 6,412.00 | 612,010 |
| Mar 07 2024 | 6,458.00 | 2.00 | 0.03% | 6,416.00 | 6,500.00 | 6,414.00 | 954,241 |
| Mar 06 2024 | 6,456.00 | -30.00 | -0.46% | 6,448.00 | 6,490.00 | 6,408.00 | 1,090,555 |
| Mar 05 2024 | 6,486.00 | -148.00 | -2.23% | 6,588.00 | 6,612.00 | 6,438.00 | 3,566,213 |
| Mar 04 2024 | 6,634.00 | 34.00 | 0.52% | 6,558.00 | 6,634.00 | 6,424.00 | 1,304,709 |
| Mar 01 2024 | 6,600.00 | 26.00 | 0.40% | 6,632.00 | 6,668.00 | 6,552.00 | 922,002 |
| Feb 29 2024 | 6,574.00 | 374.00 | 6.03% | 6,550.00 | 6,718.00 | 6,504.00 | 7,144,558 |
| Feb 28 2024 | 6,200.00 | 16.00 | 0.26% | 6,164.00 | 6,214.00 | 6,150.00 | 1,872,154 |
| Feb 27 2024 | 6,184.00 | -68.00 | -1.09% | 6,260.00 | 6,282.00 | 6,174.00 | 942,681 |
| Feb 26 2024 | 6,252.00 | 38.00 | 0.61% | 6,220.00 | 6,260.00 | 6,212.00 | 1,397,374 |
| Feb 23 2024 | 6,214.00 | 60.00 | 0.97% | 6,154.00 | 6,238.00 | 6,132.00 | 600,074 |
| Feb 22 2024 | 6,154.00 | -70.00 | -1.12% | 6,210.00 | 6,230.00 | 6,130.00 | 972,410 |
| Feb 21 2024 | 6,224.00 | 84.00 | 1.37% | 6,124.00 | 6,232.00 | 6,120.00 | 777,235 |
| Feb 20 2024 | 6,140.00 | -16.00 | -0.26% | 6,128.00 | 6,216.00 | 6,124.00 | 861,841 |
| Feb 19 2024 | 6,156.00 | 28.00 | 0.46% | 6,158.00 | 6,196.00 | 6,132.00 | 426,607 |
| Feb 16 2024 | 6,128.00 | 122.00 | 2.03% | 6,040.00 | 6,140.00 | 6,032.00 | 672,246 |
| Feb 15 2024 | 6,006.00 | 124.00 | 2.11% | 5,958.00 | 6,030.00 | 5,938.00 | 1,595,866 |
| Feb 14 2024 | 5,882.00 | 110.00 | 1.91% | 5,776.00 | 5,902.00 | 5,772.00 | 824,048 |
| Feb 13 2024 | 5,772.00 | -102.00 | -1.74% | 5,826.00 | 5,826.00 | 5,718.00 | 1,030,353 |
| Feb 12 2024 | 5,874.00 | 12.00 | 0.20% | 5,814.00 | 5,880.00 | 5,808.00 | 1,284,996 |
| Feb 09 2024 | 5,862.00 | -32.00 | -0.54% | 5,894.00 | 5,940.00 | 5,822.00 | 2,194,892 |
| Feb 08 2024 | 5,894.00 | 56.00 | 0.96% | 5,890.00 | 5,918.00 | 5,862.00 | 990,583 |
| Feb 07 2024 | 5,838.00 | 62.00 | 1.07% | 5,806.00 | 5,872.00 | 5,778.00 | 1,283,626 |
| Feb 06 2024 | 5,776.00 | 28.00 | 0.49% | 5,820.00 | 5,828.00 | 5,750.00 | 1,023,551 |
| Feb 05 2024 | 5,748.00 | -10.00 | -0.17% | 5,766.00 | 5,792.00 | 5,724.00 | 1,078,371 |
| Feb 02 2024 | 5,758.00 | 108.00 | 1.91% | 5,732.00 | 5,776.00 | 5,662.00 | 1,232,501 |
