Download CRH daily OHLC history, export CSV, and review long-term price data.
CRH plc (CRH) — OHLC preview (1989-07-13 to 2026-09-01)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-01 | 93.44 | 94.28 | 91.03 | 91.2 | — |
| 2026-08-31 | 94.87 | 95.29 | 94.04 | 94.29 | — |
| 2026-08-27 | 96.25 | 97.43 | 95.09 | 95.58 | — |
| 2026-08-26 | 96.98 | 98.19 | 96.64 | 97.05 | — |
| 2026-08-25 | 97.88 | 97.91 | 94.63 | 96.2 | — |
| 2026-08-24 | 95.39 | 96.36 | 95.03 | 95.79 | — |
| 2026-08-21 | 94.2 | 95.61 | 93.57 | 95.07 | — |
| 2026-08-20 | 93.64 | 94.37 | 92.52 |
| 2026-09-01 | 93.4 | 94.3 | 91.0 | 91.2 | -2.4% |
| 2026-08-31 | 94.9 | 95.3 | 94.0 | 94.3 | -0.6% |
| 2026-08-27 | 96.3 | 97.4 | 95.1 | 95.6 | -0.7% |
| 2026-08-26 | 97.0 | 98.2 | 96.6 | 97.1 | +0.1% |
| 2026-08-25 | 97.9 | 97.9 | 94.6 | 96.2 | -1.7% |
| 2026-08-24 | 95.4 | 96.4 | 95.0 | 95.8 | +0.4% |
| 2026-08-21 | 94.2 | 95.6 | 93.6 | 95.1 | +0.9% |
| 2026-08-20 | 93.6 | 94.4 | 92.5 | 93.1 | -0.6% |
| 2026-08-19 | 93.9 | 96.1 | 93.5 | 94.7 | +0.9% |
| 2026-08-18 | 96.0 | 96.9 | 93.1 | 93.3 | -2.9% |
| 2026-08-17 | 96.8 | 96.8 | 95.2 | 96.1 | -0.8% |
| 2026-08-14 | 97.7 | 98.0 | 96.6 | 97.2 | -0.6% |
| 2026-08-13 | 98.6 | 99.7 | 97.3 | 97.7 | -0.9% |
| 2026-08-12 | 101.3 | 101.4 | 97.8 | 98.0 | -3.3% |
| 2026-08-11 | 100.6 | 102.3 | 100.4 | 101.3 | +0.6% |
| 2026-08-10 | 100.2 | 101.3 | 99.0 | 100.6 | +0.4% |
| 2026-08-07 | 97.5 | 100.7 | 97.3 | 100.5 | +3.0% |
| 2026-08-06 | 99.1 | 100.3 | 96.9 | 97.7 | -1.4% |
| 2026-08-05 | 99.2 | 100.9 | 98.8 | 100.0 | +0.8% |
| 2026-08-04 | 99.3 | 99.9 | 97.7 | 98.8 | -0.5% |
| 2026-08-03 | 96.5 | 98.7 | 95.3 | 98.6 | +2.2% |
| 2026-07-31 | 95.1 | 96.3 | 94.1 | 95.0 | -0.1% |
| 2026-07-30 | 102.1 | 102.3 | 95.4 | 96.0 | -6.0% |
| 2026-07-29 | 102.4 | 102.9 | 99.4 | 99.7 | -2.6% |
| 2026-07-28 | 103.9 | 104.3 | 102.1 | 103.4 | -0.5% |
| 2026-07-27 | 102.0 | 103.5 | 100.8 | 102.9 | +0.8% |
| 2026-07-24 | 98.9 | 100.4 | 97.5 | 99.9 | +1.0% |
| 2026-07-23 | 99.0 | 100.1 | 97.3 | 98.0 | -1.0% |
| 2026-07-22 | 100.2 | 101.4 | 99.7 | 100.1 | -0.1% |
| 2026-07-21 | 100.6 | 101.0 | 98.4 | 99.7 | -0.8% |
| 93.09 |
| — |
| 2026-08-19 | 93.93 | 96.1 | 93.46 | 94.74 | — |
| 2026-08-18 | 96 | 96.85 | 93.11 | 93.25 | — |
| 2026-08-17 | 96.8 | 96.76 | 95.22 | 96.05 | — |
| 2026-08-14 | 97.74 | 98 | 96.55 | 97.15 | — |
| 2026-08-13 | 98.62 | 99.67 | 97.3 | 97.7 | — |
| 2026-08-12 | 101.29 | 101.41 | 97.81 | 97.99 | — |
| 2026-08-11 | 100.64 | 102.28 | 100.42 | 101.29 | — |
| 2026-08-10 | 100.21 | 101.25 | 99.04 | 100.6 | — |
| 2026-08-07 | 97.53 | 100.7 | 97.32 | 100.48 | — |
| 2026-08-06 | 99.09 | 100.33 | 96.88 | 97.66 | — |
| 2026-08-05 | 99.23 | 100.9 | 98.83 | 100 | — |
| 2026-08-04 | 99.32 | 99.89 | 97.69 | 98.84 | — |
| 2026-08-03 | 96.45 | 98.7 | 95.33 | 98.59 | — |
| 2026-07-31 | 95.11 | 96.28 | 94.11 | 95.01 | — |
| 2026-07-30 | 102.08 | 102.25 | 95.36 | 96 | — |
| 2026-07-29 | 102.38 | 102.89 | 99.35 | 99.71 | — |
| 2026-07-28 | 103.92 | 104.28 | 102.14 | 103.4 | — |
| 2026-07-27 | 102.01 | 103.46 | 100.82 | 102.86 | — |
| 2026-07-24 | 98.85 | 100.43 | 97.45 | 99.87 | — |
| 2026-07-23 | 99.01 | 100.1 | 97.29 | 98.02 | — |
| 2026-07-22 | 100.2 | 101.36 | 99.71 | 100.06 | — |
| 2026-07-21 | 100.55 | 101.01 | 98.39 | 99.74 | — |