CRH PLC ADR (CRH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 97.53 | 100.70 | 97.32 | 100.48 | +2.89% | 6,555,500 |
| 2026-08-06 | 99.09 | 100.33 | 96.88 | 97.66 | -2.34% | 5,698,200 |
| 2026-08-05 | 99.23 | 100.90 | 98.83 | 100.00 | +1.17% | 4,297,000 |
| 2026-08-04 | 99.32 | 99.89 | 97.70 | 98.84 | +0.25% | 4,493,800 |
| 2026-08-03 | 96.45 | 98.70 | 95.33 | 98.59 | +3.77% | 5,064,200 |
| 2026-07-31 | 95.11 | 96.28 | 94.12 | 95.01 | -1.03% | 7,496,400 |
| 2026-07-30 | 102.08 | 102.25 | 95.36 | 96.00 | -3.72% | 5,622,800 |
| 2026-07-29 | 102.38 | 102.89 | 99.33 | 99.71 | -3.57% | 4,918,800 |
| 2026-07-28 | 103.92 | 104.28 | 102.14 | 103.40 | +0.52% | 4,200,200 |
| 2026-07-27 | 102.01 | 103.47 | 100.82 | 102.86 | +2.99% | 4,112,100 |
| 2026-07-24 | 98.85 | 100.44 | 97.42 | 99.87 | +1.89% | 2,956,400 |
| 2026-07-23 | 99.01 | 100.11 | 97.28 | 98.02 | -2.04% | 5,697,900 |
| 2026-07-22 | 100.20 | 101.37 | 99.71 | 100.06 | +0.32% | 3,185,700 |
| 2026-07-21 | 100.55 | 101.02 | 98.39 | 99.74 | -0.21% | 4,099,900 |
| 2026-07-20 | 103.91 | 104.42 | 99.56 | 99.95 | -2.89% | 4,229,700 |
| 2026-07-17 | 103.56 | 105.71 | 102.63 | 102.92 | -2.53% | 3,068,300 |
| 2026-07-16 | 103.98 | 105.88 | 103.58 | 105.59 | +1.57% | 2,568,500 |
| 2026-07-15 | 103.42 | 106.22 | 102.82 | 103.96 | +0.05% | 3,796,300 |
| 2026-07-14 | 104.36 | 106.00 | 103.13 | 103.91 | +1.17% | 3,384,800 |
| 2026-07-13 | 103.82 | 105.29 | 102.11 | 102.71 | -1.91% | 3,168,300 |
| 2026-07-10 | 104.64 | 106.38 | 104.03 | 104.71 | +0.34% | 1,997,000 |
| 2026-07-09 | 102.68 | 104.68 | 102.30 | 104.36 | +1.37% | 4,532,600 |
| 2026-07-08 | 102.90 | 104.34 | 102.00 | 102.95 | -3.07% | 3,407,700 |
| 2026-07-07 | 107.41 | 108.11 | 104.40 | 106.21 | -1.27% | 3,339,200 |
| 2026-07-06 | 108.37 | 109.21 | 105.77 | 107.58 | +0.05% | 3,867,100 |
| 2026-07-02 | 106.70 | 108.20 | 106.01 | 107.53 | +2.22% | 3,854,200 |
| 2026-07-01 | 106.41 | 108.15 | 105.06 | 105.19 | -1.69% | 5,619,000 |
| 2026-06-30 | 108.80 | 109.99 | 106.63 | 107.00 | -1.72% | 3,919,500 |
| 2026-06-29 | 109.64 | 110.51 | 107.41 | 108.87 | -3.07% | 5,024,100 |
| 2026-06-26 | 113.28 | 114.25 | 110.74 | 112.32 | -0.65% | 6,434,500 |
| 2026-06-25 | 113.29 | 116.90 | 112.81 | 113.05 | +0.92% | 4,299,600 |
| 2026-06-24 | 110.64 | 113.31 | 110.08 | 112.02 | +1.58% | 5,237,900 |
| 2026-06-23 | 109.63 | 111.80 | 108.97 | 110.28 | -0.87% | 4,993,300 |
| 2026-06-22 | 107.62 | 112.68 | 106.22 | 111.25 | +0.01% | 6,934,700 |
| 2026-06-18 | 111.18 | 113.71 | 111.17 | 111.24 | +1.67% | 8,305,300 |
| 2026-06-17 | 112.54 | 115.49 | 108.95 | 109.41 | -3.04% | 6,040,600 |
| 2026-06-16 | 110.62 | 113.28 | 110.62 | 112.84 | +2.97% | 5,298,100 |
| 2026-06-15 | 110.00 | 113.52 | 109.00 | 109.59 | +2.92% | 5,295,600 |
| 2026-06-12 | 106.94 | 107.31 | 104.72 | 106.48 | +1.57% | 3,859,900 |
| 2026-06-11 | 100.61 | 105.18 | 100.13 | 104.83 | +4.85% | 6,166,600 |
| 2026-06-10 | 103.68 | 104.39 | 99.95 | 99.98 | -3.59% | 4,014,900 |
| 2026-06-09 | 103.08 | 104.43 | 101.65 | 103.70 | +2.14% | 3,402,700 |
| 2026-06-08 | 104.32 | 104.93 | 101.51 | 101.53 | -3.36% | 3,682,500 |
| 2026-06-05 | 106.16 | 107.06 | 104.18 | 105.06 | -1.42% | 2,971,100 |
| 2026-06-04 | 107.08 | 107.81 | 105.70 | 106.57 | +0.64% | 2,946,000 |
| 2026-06-03 | 105.36 | 106.64 | 104.74 | 105.89 | -0.59% | 4,525,000 |
| 2026-06-02 | 105.54 | 108.07 | 105.54 | 106.52 | -0.22% | 3,112,600 |
| 2026-06-01 | 106.72 | 107.41 | 104.19 | 106.75 | -1.88% | 3,779,200 |
| 2026-05-29 | 108.00 | 111.11 | 107.93 | 108.79 | +1.90% | 7,441,300 |
| 2026-05-28 | 106.00 | 107.04 | 104.94 | 106.76 | +0.48% | 3,811,500 |
| 2026-05-27 | 104.07 | 107.20 | 103.85 | 106.25 | +4.05% | 6,589,900 |
| 2026-05-26 | 99.95 | 102.56 | 99.00 | 102.11 | +1.73% | 3,806,700 |
| 2026-05-22 | 102.25 | 102.60 | 99.54 | 100.37 | -0.65% | 3,940,200 |
| 2026-05-21 | 100.24 | 101.81 | 98.76 | 101.03 | -0.41% | 8,529,000 |
| 2026-05-20 | 99.50 | 102.03 | 97.80 | 101.45 | +2.95% | 9,297,400 |
| 2026-05-19 | 102.18 | 102.98 | 98.35 | 98.54 | -4.69% | 6,242,700 |
| 2026-05-18 | 103.56 | 104.32 | 102.42 | 103.39 | +0.17% | 5,401,300 |
| 2026-05-15 | 104.92 | 106.46 | 101.19 | 103.21 | -4.11% | 5,802,600 |
| 2026-05-14 | 109.68 | 109.98 | 107.57 | 107.63 | -1.03% | 3,648,100 |
| 2026-05-13 | 109.72 | 111.52 | 108.30 | 108.75 | -2.37% | 4,914,800 |
| 2026-05-12 | 111.34 | 112.68 | 110.14 | 111.39 | -1.05% | 5,380,700 |
| 2026-05-11 | 113.75 | 114.44 | 112.05 | 112.57 | -1.05% | 2,950,400 |
| 2026-05-08 | 113.75 | 114.00 | 112.36 | 113.76 | +1.00% | 5,744,400 |
| 2026-05-07 | 116.58 | 116.99 | 112.55 | 112.63 | -1.98% | 4,504,300 |
| 2026-05-06 | 116.21 | 116.46 | 114.36 | 114.91 | +2.14% | 5,649,500 |
| 2026-05-05 | 111.87 | 114.18 | 111.16 | 112.50 | +1.53% | 4,011,100 |
| 2026-05-04 | 114.15 | 114.68 | 110.08 | 110.80 | -4.03% | 4,667,900 |
| 2026-05-01 | 117.88 | 118.52 | 115.44 | 115.45 | -2.51% | 4,004,100 |
| 2026-04-30 | 115.26 | 119.27 | 115.03 | 118.42 | +4.39% | 8,801,600 |
| 2026-04-29 | 114.96 | 115.68 | 113.20 | 113.44 | -0.87% | 4,808,700 |
| 2026-04-28 | 115.68 | 116.02 | 113.50 | 114.44 | -1.91% | 4,161,100 |
| 2026-04-27 | 116.72 | 117.95 | 115.91 | 116.67 | -1.13% | 3,148,300 |
| 2026-04-24 | 115.87 | 118.67 | 114.70 | 118.00 | +0.72% | 2,958,100 |
| 2026-04-23 | 115.86 | 118.05 | 115.00 | 117.16 | +0.92% | 5,605,900 |
| 2026-04-22 | 118.54 | 118.97 | 115.52 | 116.09 | -1.08% | 3,368,900 |
| 2026-04-21 | 118.79 | 119.70 | 116.73 | 117.36 | -1.01% | 2,495,200 |
| 2026-04-20 | 116.52 | 118.59 | 116.01 | 118.56 | +1.29% | 2,429,200 |
| 2026-04-17 | 117.48 | 120.54 | 116.48 | 117.05 | +2.35% | 5,132,300 |
| 2026-04-16 | 114.82 | 115.96 | 113.92 | 114.36 | -1.59% | 3,732,300 |
| 2026-04-15 | 117.81 | 117.81 | 115.54 | 116.21 | -1.02% | 4,058,000 |
| 2026-04-14 | 117.78 | 118.60 | 117.38 | 117.41 | +0.12% | 4,881,600 |
| 2026-04-13 | 115.64 | 117.55 | 114.39 | 117.27 | -0.53% | 6,451,900 |
| 2026-04-10 | 118.47 | 119.79 | 116.29 | 117.89 | +2.07% | 6,357,900 |
| 2026-04-09 | 113.40 | 116.29 | 113.33 | 115.50 | +1.48% | 4,241,800 |
| 2026-04-08 | 112.82 | 114.58 | 112.68 | 113.82 | +7.51% | 6,296,700 |
| 2026-04-07 | 104.31 | 106.36 | 103.85 | 105.87 | -0.43% | 5,884,600 |
| 2026-04-06 | 104.13 | 106.34 | 103.97 | 106.33 | +1.62% | 1,912,400 |
| 2026-04-02 | 103.30 | 107.71 | 103.14 | 104.63 | -1.48% | 4,781,100 |
| 2026-04-01 | 106.21 | 107.79 | 105.57 | 106.20 | +1.03% | 3,240,100 |
| 2026-03-31 | 103.49 | 106.35 | 102.07 | 105.12 | +3.15% | 5,755,800 |
| 2026-03-30 | 103.76 | 103.76 | 100.90 | 101.91 | +0.17% | 5,563,800 |
| 2026-03-27 | 101.81 | 102.46 | 100.97 | 101.74 | -1.41% | 4,926,000 |
| 2026-03-26 | 104.77 | 106.29 | 103.00 | 103.20 | -2.69% | 4,836,000 |
| 2026-03-25 | 108.48 | 108.74 | 105.10 | 106.05 | -0.44% | 4,047,300 |
| 2026-03-24 | 103.02 | 107.55 | 102.42 | 106.52 | +2.01% | 7,791,900 |
| 2026-03-23 | 104.54 | 105.96 | 103.36 | 104.42 | +3.93% | 5,957,300 |
| 2026-03-20 | 102.06 | 102.22 | 99.36 | 100.47 | -0.54% | 9,817,800 |
| 2026-03-19 | 99.03 | 101.49 | 99.03 | 101.02 | -0.87% | 5,809,600 |
| 2026-03-18 | 104.05 | 104.50 | 101.74 | 101.91 | -2.88% | 4,778,000 |
| 2026-03-17 | 104.51 | 105.50 | 103.88 | 104.93 | +1.85% | 5,510,700 |
| 2026-03-16 | 101.32 | 103.16 | 101.10 | 103.02 | +3.21% | 7,833,400 |
| 2026-03-13 | 99.23 | 101.50 | 99.10 | 99.82 | +0.09% | 6,096,000 |
| 2026-03-12 | 102.19 | 102.45 | 99.32 | 99.73 | -4.11% | 6,274,300 |
| 2026-03-11 | 106.04 | 106.10 | 103.36 | 104.00 | -2.15% | 4,335,500 |
| 2026-03-10 | 106.59 | 107.98 | 105.38 | 106.28 | -0.17% | 6,414,700 |
| 2026-03-09 | 102.98 | 106.55 | 101.88 | 106.46 | +0.05% | 8,278,500 |
| 2026-03-06 | 108.00 | 108.17 | 105.17 | 106.41 | -4.22% | 6,058,300 |
| 2026-03-05 | 111.92 | 114.17 | 109.95 | 111.10 | -1.91% | 5,638,700 |
| 2026-03-04 | 114.34 | 114.69 | 112.39 | 113.26 | -0.26% | 5,139,800 |
| 2026-03-03 | 113.57 | 114.40 | 111.45 | 113.55 | -3.54% | 8,383,400 |
| 2026-03-02 | 116.83 | 118.58 | 115.56 | 117.72 | -1.88% | 5,597,100 |
| 2026-02-27 | 118.65 | 120.44 | 116.57 | 119.98 | -0.96% | 7,275,400 |
| 2026-02-26 | 118.96 | 121.21 | 118.48 | 121.14 | +0.82% | 5,001,800 |
| 2026-02-25 | 123.02 | 124.27 | 119.94 | 120.16 | -2.04% | 5,090,600 |
| 2026-02-24 | 121.49 | 122.85 | 119.88 | 122.66 | +0.96% | 4,558,700 |
| 2026-02-23 | 122.47 | 123.91 | 120.01 | 121.49 | -2.06% | 5,018,600 |
| 2026-02-20 | 125.09 | 126.65 | 123.56 | 124.04 | -1.16% | 4,671,200 |
| 2026-02-19 | 121.65 | 126.30 | 121.27 | 125.49 | +0.59% | 6,011,900 |
| 2026-02-18 | 123.48 | 124.92 | 121.64 | 124.75 | +2.24% | 5,666,300 |
| 2026-02-17 | 122.49 | 124.04 | 120.29 | 122.02 | -3.14% | 6,778,800 |
| 2026-02-13 | 121.95 | 126.30 | 121.71 | 125.97 | +2.54% | 4,190,800 |
| 2026-02-12 | 126.07 | 127.06 | 120.64 | 122.85 | -3.90% | 6,885,400 |
| 2026-02-11 | 129.74 | 129.85 | 127.21 | 127.83 | -1.02% | 3,494,100 |
| 2026-02-10 | 126.82 | 129.29 | 126.05 | 129.15 | +1.82% | 4,918,700 |
| 2026-02-09 | 126.50 | 127.62 | 126.15 | 126.84 | -0.23% | 3,088,400 |
| 2026-02-06 | 123.89 | 127.46 | 123.33 | 127.13 | +4.40% | 3,244,300 |
| 2026-02-05 | 121.44 | 123.26 | 121.20 | 121.77 | -0.97% | 3,832,100 |
| 2026-02-04 | 122.01 | 123.72 | 121.11 | 122.96 | +0.78% | 5,023,500 |
| 2026-02-03 | 124.55 | 128.21 | 121.00 | 122.01 | -2.08% | 6,505,100 |
| 2026-02-02 | 122.75 | 124.89 | 121.75 | 124.60 | +1.79% | 3,037,400 |
| 2026-01-30 | 122.21 | 123.30 | 121.52 | 122.41 | -1.03% | 4,783,300 |
| 2026-01-29 | 123.96 | 124.61 | 121.34 | 123.68 | +1.00% | 5,504,700 |
| 2026-01-28 | 121.98 | 122.83 | 121.41 | 122.46 | -0.99% | 3,422,700 |
| 2026-01-27 | 123.61 | 124.51 | 122.88 | 123.68 | +0.76% | 2,760,100 |
| 2026-01-26 | 123.56 | 124.15 | 122.39 | 122.75 | -0.07% | 3,087,300 |
| 2026-01-23 | 122.58 | 123.67 | 121.37 | 122.84 | -1.33% | 3,062,000 |
| 2026-01-22 | 122.85 | 124.68 | 122.08 | 124.49 | +2.88% | 4,606,300 |
| 2026-01-21 | 121.66 | 121.74 | 118.61 | 121.00 | +0.12% | 6,193,700 |
| 2026-01-20 | 119.82 | 121.66 | 119.66 | 120.86 | -1.72% | 3,652,200 |
| 2026-01-16 | 122.29 | 123.34 | 121.78 | 122.97 | +0.33% | 4,356,400 |
| 2026-01-15 | 123.54 | 124.60 | 122.44 | 122.56 | +0.55% | 4,762,400 |
| 2026-01-14 | 127.32 | 127.54 | 121.32 | 121.89 | -4.31% | 7,843,600 |
| 2026-01-13 | 127.88 | 130.70 | 125.88 | 127.38 | -3.04% | 5,623,500 |
| 2026-01-12 | 130.34 | 131.50 | 130.12 | 131.38 | +0.00% | 3,305,500 |
| 2026-01-09 | 125.51 | 131.55 | 125.33 | 131.38 | +5.40% | 5,649,600 |
| 2026-01-08 | 122.83 | 124.87 | 121.78 | 124.65 | +1.44% | 6,199,000 |
| 2026-01-07 | 128.98 | 129.75 | 122.57 | 122.88 | -4.65% | 7,868,500 |
| 2026-01-06 | 128.23 | 129.26 | 127.48 | 128.87 | +0.44% | 4,918,200 |
| 2026-01-05 | 125.75 | 128.71 | 125.64 | 128.31 | +1.48% | 4,741,600 |
| 2026-01-02 | 125.50 | 126.83 | 124.84 | 126.44 | +1.31% | 4,593,600 |
| 2025-12-31 | 125.85 | 126.05 | 124.77 | 124.80 | -0.80% | 2,675,100 |
| 2025-12-30 | 127.27 | 127.32 | 125.70 | 125.81 | -1.21% | 3,027,200 |
| 2025-12-29 | 128.91 | 129.10 | 126.45 | 127.35 | -1.23% | 6,207,200 |
| 2025-12-26 | 127.64 | 129.28 | 127.11 | 128.94 | +1.10% | 3,257,500 |
| 2025-12-24 | 126.59 | 127.71 | 125.93 | 127.54 | +0.74% | 1,653,000 |
| 2025-12-23 | 126.31 | 126.64 | 125.14 | 126.60 | +0.30% | 5,108,200 |
| 2025-12-22 | 125.88 | 126.66 | 124.34 | 126.22 | +1.45% | 7,926,600 |
| 2025-12-19 | 127.40 | 127.95 | 124.33 | 124.42 | -2.16% | 140,096,300 |
| 2025-12-18 | 124.80 | 127.54 | 124.55 | 127.17 | +3.35% | 9,489,600 |
| 2025-12-17 | 125.34 | 127.11 | 122.79 | 123.05 | -3.05% | 8,465,200 |
| 2025-12-16 | 128.00 | 128.95 | 126.75 | 126.92 | -0.27% | 8,073,100 |
| 2025-12-15 | 127.33 | 128.25 | 126.63 | 127.26 | +0.68% | 8,535,600 |
| 2025-12-12 | 126.51 | 127.44 | 125.19 | 126.40 | -0.46% | 7,313,900 |
| 2025-12-11 | 125.78 | 127.20 | 124.94 | 126.99 | +1.48% | 7,953,900 |
| 2025-12-10 | 123.06 | 125.47 | 122.27 | 125.14 | +1.17% | 7,940,100 |
| 2025-12-09 | 125.62 | 126.29 | 123.59 | 123.69 | -2.25% | 12,520,000 |
| 2025-12-08 | 127.00 | 127.10 | 124.83 | 126.54 | +5.90% | 23,653,400 |
| 2025-12-05 | 120.55 | 121.35 | 118.60 | 119.49 | -1.29% | 9,165,200 |
| 2025-12-04 | 120.00 | 121.58 | 119.10 | 121.05 | -0.26% | 4,550,700 |
| 2025-12-03 | 118.43 | 121.80 | 118.39 | 121.36 | +2.32% | 4,774,300 |
| 2025-12-02 | 119.85 | 120.37 | 118.40 | 118.61 | -0.89% | 4,439,400 |
| 2025-12-01 | 118.99 | 120.89 | 117.59 | 119.68 | -0.23% | 4,032,500 |
| 2025-11-28 | 119.40 | 120.53 | 119.37 | 119.96 | +0.25% | 2,366,300 |
| 2025-11-26 | 117.09 | 120.09 | 116.75 | 119.66 | +2.92% | 5,111,300 |
| 2025-11-25 | 114.69 | 116.94 | 114.02 | 116.27 | +3.22% | 4,855,900 |
| 2025-11-24 | 110.79 | 112.85 | 110.31 | 112.64 | +2.26% | 5,665,800 |
| 2025-11-21 | 108.48 | 110.57 | 107.60 | 110.15 | +1.64% | 4,035,600 |
| 2025-11-20 | 111.82 | 111.94 | 108.17 | 108.37 | -1.62% | 4,505,600 |
| 2025-11-19 | 110.41 | 111.59 | 109.51 | 110.15 | +1.18% | 3,257,300 |
| 2025-11-18 | 108.38 | 109.40 | 107.22 | 108.87 | -0.34% | 6,343,400 |
| 2025-11-17 | 109.50 | 110.84 | 108.76 | 109.24 | -0.30% | 3,272,200 |
| 2025-11-14 | 109.99 | 110.69 | 109.01 | 109.57 | -1.43% | 3,169,500 |
| 2025-11-13 | 112.82 | 113.98 | 110.81 | 111.16 | -1.98% | 3,125,400 |
| 2025-11-12 | 113.43 | 115.08 | 112.67 | 113.40 | +0.67% | 3,126,900 |
| 2025-11-11 | 114.24 | 114.54 | 112.50 | 112.65 | -1.17% | 3,063,800 |
| 2025-11-10 | 114.24 | 114.96 | 113.46 | 113.98 | +0.87% | 3,452,000 |
| 2025-11-07 | 113.42 | 114.05 | 112.13 | 113.00 | -1.55% | 4,090,200 |
| 2025-11-06 | 113.21 | 116.50 | 111.93 | 114.78 | -0.77% | 5,139,100 |
| 2025-11-05 | 116.74 | 117.44 | 115.17 | 115.67 | -1.41% | 6,959,500 |
| 2025-11-04 | 115.99 | 118.16 | 115.96 | 117.32 | -0.91% | 3,326,400 |
| 2025-11-03 | 119.24 | 119.50 | 117.51 | 118.40 | -0.59% | 4,407,300 |
| 2025-10-31 | 116.73 | 119.17 | 116.64 | 119.10 | +1.60% | 5,227,600 |
| 2025-10-30 | 117.51 | 118.86 | 116.49 | 117.23 | -1.06% | 3,350,000 |
| 2025-10-29 | 119.94 | 120.65 | 117.36 | 118.48 | -1.22% | 3,042,500 |
| 2025-10-28 | 120.87 | 121.47 | 119.68 | 119.94 | -0.84% | 4,022,800 |
| 2025-10-27 | 121.07 | 121.99 | 119.95 | 120.95 | +0.65% | 3,286,500 |
| 2025-10-24 | 119.62 | 120.94 | 119.22 | 120.17 | +1.95% | 2,637,600 |
| 2025-10-23 | 116.16 | 118.33 | 116.16 | 117.87 | +0.76% | 2,943,700 |
| 2025-10-22 | 118.78 | 119.76 | 116.80 | 116.98 | -1.07% | 3,031,100 |
| 2025-10-21 | 116.66 | 118.95 | 116.10 | 118.25 | +0.70% | 2,585,200 |
| 2025-10-20 | 118.29 | 118.41 | 116.73 | 117.43 | -0.03% | 1,664,300 |
| 2025-10-17 | 116.37 | 117.73 | 116.05 | 117.46 | +0.44% | 3,266,100 |
| 2025-10-16 | 119.02 | 119.27 | 116.88 | 116.94 | -1.38% | 2,414,300 |
| 2025-10-15 | 120.54 | 121.20 | 117.56 | 118.58 | -1.28% | 2,873,500 |
| 2025-10-14 | 117.00 | 120.40 | 116.85 | 120.12 | +2.19% | 2,770,400 |
| 2025-10-13 | 116.73 | 118.70 | 116.71 | 117.54 | +1.30% | 2,575,600 |
| 2025-10-10 | 118.00 | 118.73 | 116.00 | 116.03 | -1.34% | 2,096,400 |
| 2025-10-09 | 118.56 | 118.81 | 117.04 | 117.61 | -0.20% | 2,152,300 |
| 2025-10-08 | 117.66 | 118.57 | 116.54 | 117.85 | +1.30% | 2,445,000 |
| 2025-10-07 | 118.47 | 118.80 | 115.84 | 116.34 | -1.52% | 3,738,800 |
| 2025-10-06 | 120.19 | 120.27 | 117.96 | 118.14 | -1.52% | 4,908,200 |
| 2025-10-03 | 121.14 | 121.24 | 119.42 | 119.96 | -0.97% | 3,406,600 |
| 2025-10-02 | 119.91 | 121.36 | 119.48 | 121.14 | +1.08% | 4,300,500 |
| 2025-10-01 | 119.36 | 121.88 | 119.31 | 119.85 | -0.04% | 5,300,500 |
| 2025-09-30 | 120.95 | 121.66 | 118.23 | 119.90 | +4.63% | 7,868,600 |
| 2025-09-29 | 113.51 | 114.72 | 111.15 | 114.59 | +0.81% | 5,699,000 |
| 2025-09-26 | 112.70 | 114.24 | 111.63 | 113.67 | +1.69% | 3,691,400 |
| 2025-09-25 | 109.21 | 111.90 | 109.21 | 111.78 | -0.73% | 3,537,700 |
| 2025-09-24 | 114.03 | 114.56 | 111.89 | 112.60 | -1.31% | 4,324,300 |
| 2025-09-23 | 114.48 | 116.36 | 113.50 | 114.10 | -0.54% | 5,731,300 |
| 2025-09-22 | 113.22 | 115.09 | 112.92 | 114.72 | +1.44% | 4,596,400 |
| 2025-09-19 | 113.13 | 113.42 | 112.21 | 113.09 | +0.56% | 5,842,200 |
| 2025-09-18 | 111.60 | 112.90 | 110.95 | 112.46 | +1.09% | 2,649,100 |
| 2025-09-17 | 112.74 | 114.04 | 110.68 | 111.25 | -1.14% | 2,877,300 |
| 2025-09-16 | 114.05 | 114.05 | 112.08 | 112.53 | -0.63% | 3,132,100 |
| 2025-09-15 | 113.79 | 114.47 | 112.95 | 113.24 | -0.13% | 2,776,800 |
| 2025-09-12 | 113.96 | 114.83 | 113.38 | 113.39 | -0.94% | 2,974,100 |
| 2025-09-11 | 112.14 | 114.55 | 111.64 | 114.47 | +2.89% | 4,090,900 |
| 2025-09-10 | 111.08 | 111.76 | 110.69 | 111.26 | +0.49% | 3,674,900 |
| 2025-09-09 | 112.32 | 112.32 | 110.54 | 110.72 | -1.20% | 2,738,400 |
| 2025-09-08 | 111.45 | 113.06 | 109.39 | 112.06 | -0.27% | 3,899,400 |
| 2025-09-05 | 112.14 | 112.78 | 110.70 | 112.36 | +0.67% | 3,599,700 |
| 2025-09-04 | 111.76 | 112.08 | 110.32 | 111.61 | -0.27% | 3,427,400 |
| 2025-09-03 | 111.67 | 111.99 | 110.42 | 111.91 | +0.57% | 2,375,800 |
| 2025-09-02 | 109.19 | 111.45 | 108.86 | 111.28 | -1.48% | 4,067,100 |
| 2025-08-29 | 113.22 | 113.32 | 111.67 | 112.95 | -0.21% | 3,532,100 |
| 2025-08-28 | 113.36 | 113.70 | 112.38 | 113.19 | -0.04% | 5,214,800 |
| 2025-08-27 | 113.76 | 114.27 | 113.24 | 113.24 | -0.90% | 4,026,200 |
| 2025-08-26 | 111.64 | 114.40 | 111.47 | 114.27 | +1.49% | 5,092,000 |
| 2025-08-25 | 113.30 | 113.63 | 112.54 | 112.59 | -0.65% | 3,881,900 |
| 2025-08-22 | 110.69 | 113.57 | 110.57 | 113.33 | +2.36% | 2,966,000 |
| 2025-08-21 | 109.79 | 111.15 | 109.69 | 110.72 | -0.05% | 1,901,000 |
| 2025-08-20 | 111.65 | 112.31 | 109.80 | 110.77 | -1.49% | 4,046,200 |
| 2025-08-19 | 112.10 | 113.43 | 111.82 | 112.44 | +0.82% | 4,342,200 |
| 2025-08-18 | 110.99 | 111.71 | 110.11 | 111.53 | +0.62% | 6,303,200 |
| 2025-08-15 | 112.38 | 112.41 | 110.73 | 110.84 | -0.81% | 2,780,200 |
| 2025-08-14 | 112.89 | 113.13 | 111.47 | 111.75 | -1.67% | 2,892,100 |
| 2025-08-13 | 112.97 | 113.95 | 111.60 | 113.65 | +1.45% | 5,807,700 |
| 2025-08-12 | 108.26 | 112.19 | 107.88 | 112.03 | +4.29% | 7,540,200 |
| 2025-08-11 | 108.35 | 108.76 | 106.43 | 107.42 | -1.72% | 4,483,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.59%). Worst month: Mar (-3.09%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CRH PLC ADR's (CRH) latest close?
100.48 on 2026-08-07, from the Closelook data lake's daily price record.
What is CRH's 52-week high and low?
131.55 high and 94.12 low over the trailing 52 weeks, as of 2026-08-07.
What is CRH PLC ADR's strongest and weakest month historically?
Historically, CRH's strongest calendar month has been Aug (average +8.59%) and its weakest Mar (average -3.09%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.