CRH Weekly Statistics
CRH weekly stock returns with week-by-week price performance and historical return data.
CRH Public Limited Company (CRH) company overview
CRH is a global manufacturer of a range of building products used in construction projects, operating via a vertically integrated business model. The past decade has seen CRH transform into a leading building materials business, with increasing exposure to upstream building activities such as aggregates and cement. CRH's geographic footprint is mostly across developed markets. North America is CRH's largest market and accounts for 75% of EBITDA. The company is the largest producer of aggregates and asphalt in the US.
| Period | Return % |
|---|---|
| 2017 | -0.18 |
| 2017 | 3.82 |
| 2017 | 0.63 |
| 2017 | 1.31 |
| 2017 | 0.74 |
| 2017 | -1.34 |
| 2017 | -1.64 |
| 2017 | -4.46 |
| 2017 | 6.38 |
| 2017 | -0.17 |
| 2017 | 0 |
| 2017 | -0.79 |
| 2017 | 1.79 |
| 2017 | -0.74 |
| 2017 | -2.89 |
| 2017 | 2.81 |
| 2017 | -0.06 |
| 2017 | 3.42 |
| 2017 | -0.94 |
| 2017 | -0.92 |
| 2017 | -2.41 |
| 2017 | 2.29 |
| 2017 | 0 |
| 2017 | -0.85 |
| 2017 | -1.59 |
| 2017 | -1.85 |
| 2017 | 0.7 |
| 2017 | 1.04 |
| 2017 | -1.77 |
| 2017 | 0.83 |
| 2017 | 0.83 |
| 2017 | -2.8 |
| 2017 | -0.41 |
| 2017 | 2.6 |
| 2017 | 1.31 |
| 2017 | -1.36 |
| 2017 | 1.3 |
| 2017 | 1.44 |
| 2017 | 4.27 |
| 2017 | -2.71 |
| 2017 | 0.55 |
| 2017 | 1.05 |
| 2017 | 0.54 |
| 2017 | -2.25 |
| 2017 | -1.49 |
| 2017 | 1.68 |
| 2017 | -2.79 |
| 2017 | -1.78 |
| 2017 | 1.19 |
| 2017 | -4.59 |
| 2017 | 4.21 |
| 2017 | 0.56 |
| 2018 | 4.39 |
| 2018 | -0.37 |
| 2018 | 0.81 |
| 2018 | 2.61 |
| 2018 | -6.92 |
| 2018 | -5.41 |
| 2018 | 3.1 |
| 2018 | -0.29 |
| 2018 | -3.33 |
| 2018 | 0.71 |
| 2018 | 1.64 |
| 2018 | -2.69 |
| 2018 | 0.06 |
| 2018 | -0.03 |
| 2018 | -1.08 |
| 2018 | 3.67 |
| 2018 | 1.14 |
| 2018 | 2.18 |
| 2018 | 1.24 |
| 2018 | 3.51 |
| 2018 | -3.46 |
| 2018 | 4.85 |
| 2018 | 1.2 |
| 2018 | -1.36 |
| 2018 | -1.17 |
| 2018 | -1.39 |
| 2018 | 2.4 |
| 2018 | -1.66 |
| 2018 | -2.59 |
| 2018 | -0.49 |
| 2018 | -4.6 |
| 2018 | -2.87 |
| 2018 | 0.87 |
| 2018 | 2.74 |
| 2018 | -2.59 |
| 2018 | -2.62 |
| 2018 | -1.76 |
| 2018 | 3.19 |
| 2018 | -1.39 |
| 2018 | -1.61 |
| 2018 | -5.06 |
| 2018 | -8 |
| 2018 | -0.75 |
| 2018 | 7.08 |
| 2018 | -3.07 |
| 2018 | -3.93 |
| 2018 | 0.62 |
| 2018 | -1.53 |
| 2018 | -10.06 |
| 2018 | -0.55 |
| 2018 | -1.72 |
| 2018 | 3.06 |
| 2019 | 4.67 |
| 2019 | 3.77 |
| 2019 | 3.37 |
| 2019 | 1.96 |
| 2019 | 1.07 |
| 2019 | 1.59 |
| 2019 | 1.46 |
| 2019 | 1.2 |
| 2019 | 2.49 |
| 2019 | -2.7 |
| 2019 | 1.9 |
| 2019 | -2.9 |
| 2019 | 1.17 |
| 2019 | 4.08 |
| 2019 | 1.35 |
| 2019 | 2.67 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 81.99 | 82.61 | 81.01 | 81.54 | — |
| 2026-10-08 | 80.77 | 81.93 | 80.35 | 81.88 | — |
| 2026-10-07 | 82.83 | 83.19 | 80.66 | 81.46 | — |
| 2026-10-06 | 83.09 | 84.14 | 82.7 | 83.6 | — |
| 2026-10-05 | 81.29 | 82.95 | 80.13 | 82.65 | — |
| 2026-10-02 | 82.39 | 83.07 | 81.45 | 81.94 | — |
| 2026-10-01 | 82.15 | 83.33 | 80.81 | 81.7 | — |
| 2026-09-30 | 85.04 | 85.15 | 82.65 | 82.8 | — |
| 2026-09-29 | 84.48 | 84.77 | 83.12 | 84.53 | — |
| 2026-09-28 | 83.56 | 85.69 | 82.17 | 83.75 | — |
| 2026-09-25 | 83.94 | 85.84 | 83.56 | 85.04 | — |
| 2026-09-24 | 84.64 | 85.15 | 83.48 | 83.96 | — |
| 2026-09-23 | 86.59 | 87 | 85.05 | 85.23 | — |
| 2026-09-21 | 86.82 | 87.31 | 85.68 | 87.14 | — |
| 2026-09-18 | 85.79 | 86.46 | 85.59 | 86.15 | — |
| 2026-09-17 | 88.5 | 88.95 | 85.46 | 86.7 | — |
| 2026-09-16 | 87.79 | 89.16 | 85.91 | 86.7 | — |
| 2026-09-15 | 88.77 | 89.52 | 87.53 | 87.69 | — |
| 2026-09-14 | 87.29 | 89.23 | 87.14 | 88.98 | — |
| 2026-09-11 | 89.36 | 89.55 | 88.32 | 88.55 | — |
| 2026-09-10 | 88.25 | 88.68 | 86.84 | 87.66 | — |
| 2026-09-09 | 89.9 | 91.33 | 89.28 | 89.35 | — |
| 2026-09-08 | 92.79 | 93.5 | 90.53 | 90.61 | — |
| 2026-09-04 | 91.57 | 94.72 | 91.6 | 94.26 | — |
| 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 | 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 | — |
| 2026-07-20 | 103.91 | 104.42 | 99.56 | 99.95 | — |
| 2026-07-17 | 103.56 | 105.71 | 102.63 | 102.92 | — |
| 2026-07-16 | 103.98 | 105.88 | 103.59 | 105.59 | — |
| 2026-07-15 | 103.42 | 106.22 | 102.82 | 103.96 | — |
| 2026-07-14 | 104.36 | 106 | 103.13 | 103.91 | — |
| 2026-07-13 | 103.82 | 105.27 | 102.11 | 102.71 | — |
| 2026-07-10 | 104.64 | 106.38 | 104.03 | 104.71 | — |
| 2026-07-09 | 102.68 | 104.68 | 102.3 | 104.36 | — |
| 2026-07-08 | 102.9 | 104.34 | 102 | 102.95 | — |
| 2026-07-07 | 107.41 | 108.11 | 104.4 | 106.21 | — |
| 2026-07-06 | 108.37 | 109.21 | 105.77 | 107.58 | — |
| 2026-07-02 | 106.7 | 107.7 | 106.01 | 107.53 | — |
| 2026-07-01 | 106.41 | 108.15 | 105.09 | 105.19 | — |
| 2026-06-30 | 108.8 | 109.99 | 106.63 | 107 | — |
| 2026-06-29 | 109.64 | 110.51 | 107.41 | 108.87 | — |
| 2026-06-26 | 113.28 | 114.23 | 110.74 | 112.32 | — |
| 2026-06-25 | 113.29 | 116.9 | 112.81 | 113.05 | — |
| 2026-06-24 | 110.64 | 113.31 | 110.08 | 112.02 | — |
| 2026-06-23 | 109.63 | 111.79 | 108.97 | 110.28 | — |
| 2026-06-22 | 107.62 | 112.68 | 106.22 | 111.25 | — |
| 2026-06-18 | 111.18 | 113.71 | 111.18 | 111.24 | — |
| 2026-06-17 | 112.54 | 115.49 | 108.94 | 109.41 | — |
| 2026-06-16 | 110.62 | 113.28 | 110.62 | 112.84 | — |
| 2026-06-15 | 110 | 113.52 | 109 | 109.59 | — |
| 2026-06-12 | 106.94 | 107.31 | 104.72 | 106.48 | — |
| 2026-06-11 | 100.61 | 105.18 | 100.13 | 104.83 | — |
| 2026-06-10 | 103.68 | 104.39 | 99.95 | 99.98 | — |
| 2026-06-09 | 103.08 | 104.39 | 101.65 | 103.7 | — |
| 2026-06-05 | 106.16 | 107.06 | 104.18 | 105.06 | — |
| 2026-06-04 | 107.08 | 107.81 | 105.7 | 106.57 | — |
| 2026-06-03 | 105.36 | 106.64 | 104.76 | 105.89 | — |
| 2026-06-02 | 105.54 | 108.07 | 105.54 | 106.52 | — |
| 2026-06-01 | 106.72 | 107.41 | 104.2 | 106.75 | — |
| 2026-05-29 | 108 | 111.11 | 107.93 | 108.79 | — |
| 2026-05-28 | 106 | 107.04 | 105 | 106.76 | — |
| 2026-05-27 | 104.07 | 107.2 | 103.85 | 106.25 | — |
| 2026-05-22 | 102.25 | 102.6 | 99.54 | 100.37 | — |
| 2026-05-21 | 100.24 | 101.81 | 98.76 | 101.03 | — |
| 2026-05-20 | 99.5 | 102.03 | 97.8 | 101.45 | — |
| 2026-05-19 | 102.18 | 102.98 | 98.35 | 98.54 | — |
| 2026-05-18 | 103.56 | 104.32 | 102.42 | 103.39 | — |
| 2026-05-15 | 104.92 | 106.46 | 102.28 | 103.21 | — |
| 2026-05-14 | 109.68 | 109.98 | 107.57 | 107.63 | — |
| 2026-05-13 | 109.72 | 111.51 | 108.3 | 108.75 | — |
| 2026-05-12 | 111.34 | 112.68 | 110.14 | 111.39 | — |
| 2026-05-11 | 113.75 | 114.44 | 112.05 | 112.57 | — |
| 2026-05-08 | 113.75 | 114 | 112.36 | 113.76 | — |
| 2026-05-07 | 116.58 | 116.99 | 112.55 | 112.63 | — |
| 2026-05-06 | 116.21 | 116.46 | 114.36 | 114.91 | — |
| 2026-05-05 | 111.87 | 114.18 | 111.16 | 112.5 | — |
| 2026-05-04 | 114.15 | 114.68 | 110.08 | 110.8 | — |
| 2026-05-01 | 117.88 | 118.51 | 115.44 | 115.45 | — |
| 2026-04-30 | 115.26 | 119.27 | 115.03 | 118.42 | — |
| 2026-04-29 | 114.96 | 115.68 | 113.2 | 113.44 | — |
| 2026-04-28 | 115.68 | 116.02 | 113.5 | 114.44 | — |
| 2026-04-27 | 116.72 | 117.95 | 115.91 | 116.67 | — |
| 2026-04-24 | 115.87 | 118.67 | 114.7 | 118 | — |
| 2026-04-23 | 115.86 | 118.05 | 115 | 117.16 | — |
| 2026-04-22 | 118.54 | 118.97 | 115.52 | 116.09 | — |
| 2026-04-21 | 118.79 | 119.67 | 116.73 | 117.36 | — |
| 2026-04-20 | 116.52 | 118.59 | 116.01 | 118.56 | — |
| 2026-04-17 | 117.48 | 120.54 | 116.48 | 117.05 | — |
| 2026-04-16 | 114.82 | 115.96 | 113.92 | 114.36 | — |
| 2026-04-15 | 117.81 | 117.75 | 115.54 | 116.21 | — |
| 2026-04-14 | 117.78 | 118.6 | 117.39 | 117.41 | — |
| 2026-04-13 | 115.64 | 117.55 | 114.39 | 117.27 | — |