CRH weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, CRH increased in 30 and decreased in 22. The average return for this period was +0.70%, while the median return was +0.41%. Maximum gain was +13.85% on 2025-08-08 and maximum loss was -9.56% on 2025-02-21.
Total : 52 Weeks
In the last 52 weeks, CRH increased in 30 and decreased in 22. The average return for this period was +0.70%, while the median return was +0.41%. Maximum gain was +13.85% on 2025-08-08 and maximum loss was -9.56% on 2025-02-21.
In the last 52 weeks, CRH increased in 30 and decreased in 22. The average return for this period was +0.70%, while the median return was +0.41%. Maximum gain was +13.85% on 2025-08-08 and maximum loss was -9.56% on 2025-02-21.
| 2025-12-26 | 125.9 | 128.9 | +2.4% |
| 2025-12-19 | 127.3 | 124.4 | -2.3% |
| 2025-12-12 | 127.0 | 126.4 | -0.5% |
| 2025-12-05 | 119.0 | 119.5 | +0.4% |
| 2025-11-28 | 110.8 | 120.0 | +8.3% |
| 2025-11-21 | 109.5 | 110.2 | +0.6% |
| 2025-11-14 | 114.2 | 109.6 | -4.1% |
| 2025-11-07 | 119.2 | 113.0 | -5.2% |
| 2025-10-31 | 121.1 | 119.1 | -1.6% |
| 2025-10-24 | 118.3 | 120.2 | +1.6% |
| 2025-10-17 | 116.7 | 117.5 | +0.6% |
| 2025-10-10 | 120.2 | 116.0 | -3.5% |
| 2025-10-03 | 113.5 | 120.0 | +5.7% |
| 2025-09-26 | 113.2 | 113.7 | +0.4% |
| 2025-09-19 | 113.8 | 113.1 | -0.6% |
| 2025-09-12 | 111.5 | 113.4 | +1.7% |
| 2025-09-05 | 109.2 | 112.4 | +2.9% |
| 2025-08-29 | 113.3 | 113.0 | -0.3% |
| 2025-08-22 | 111.0 | 113.3 | +2.1% |
| 2025-08-15 | 108.4 | 110.8 | +2.3% |
| 2025-08-08 | 96.0 | 109.3 | +13.9% |
| 2025-08-01 | 100.0 | 95.2 | -4.8% |
| 2025-07-25 | 94.3 | 100.1 | +6.2% |
| 2025-07-18 | 94.4 | 94.1 | -0.4% |
| 2025-07-11 | 95.1 | 95.2 | +0.2% |
| 2025-07-03 | 91.5 | 94.9 | +3.7% |
| 2025-06-27 | 87.5 | 91.5 | +4.6% |
| 2025-06-20 | 90.9 | 88.2 | -3.0% |
| 2025-06-13 | 92.3 | 90.0 | -2.5% |
| 2025-06-06 | 90.6 | 92.5 | +2.1% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-04-10 | 118.47 | 119.79 | 116.29 | 117.89 | — |
| 2026-04-09 | 113.4 | 116.29 | 113.35 | 115.5 | — |
| 2026-04-08 | 112.82 | 114.58 | 112.68 | 113.82 | — |
| 2026-04-07 | 104.31 | 106.35 | 103.85 | 105.87 | — |
| 2026-04-06 | 104.13 | 106.34 | 103.97 | 106.33 | — |
| 2026-04-02 | 103.3 | 107.71 | 103.14 | 104.63 | — |
| 2026-04-01 | 106.21 | 107.79 | 105.57 | 106.2 | — |
| 2026-03-31 | 103.49 | 106.35 | 102.07 | 105.12 | — |
| 2026-03-30 | 103.76 | 103.76 | 100.91 | 101.91 | — |
| 2026-03-27 | 101.81 | 102.46 | 100.97 | 101.74 | — |
| 2026-03-26 | 104.77 | 106.29 | 103 | 103.2 | — |
| 2026-03-25 | 108.48 | 108.66 | 105.11 | 106.05 | — |
| 2026-03-24 | 103.02 | 107.55 | 102.42 | 106.52 | — |
| 2026-03-23 | 104.54 | 105.96 | 103.36 | 104.42 | — |
| 2026-03-20 | 102.06 | 102.21 | 99.36 | 100.47 | — |
| 2026-03-19 | 99.03 | 101.49 | 99.03 | 101.02 | — |
| 2026-03-18 | 104.05 | 104.5 | 101.74 | 101.91 | — |
| 2026-03-17 | 104.51 | 105.5 | 103.88 | 104.93 | — |
| 2026-03-16 | 101.32 | 103.16 | 101.1 | 103.02 | — |
| 2026-03-13 | 99.23 | 101.5 | 99.1 | 99.82 | — |
| 2026-03-12 | 102.19 | 102.45 | 99.32 | 99.73 | — |
| 2026-03-11 | 106.04 | 106.1 | 103.36 | 104 | — |
| 2026-03-10 | 106.59 | 107.98 | 105.38 | 106.28 | — |
| 2026-03-09 | 102.98 | 106.55 | 101.88 | 106.46 | — |
| 2026-03-06 | 108 | 108.17 | 105.17 | 106.41 | — |
| 2026-03-05 | 111.92 | 114.17 | 109.95 | 111.1 | — |
| 2026-03-04 | 114.34 | 114.69 | 112.39 | 113.26 | — |
| 2026-03-03 | 113.57 | 114.4 | 111.45 | 113.55 | — |
| 2026-03-02 | 116.83 | 118.58 | 115.56 | 117.72 | — |
| 2026-02-27 | 118.65 | 120.44 | 116.57 | 119.98 | — |
| 2026-02-26 | 118.96 | 121.21 | 118.48 | 121.14 | — |
| 2026-02-25 | 123.02 | 124.27 | 119.94 | 120.16 | — |
| 2026-02-25 | 123.02 | 124.27 | 119.94 | 120.16 | — |
| 2026-02-25 | 123.02 | 124.27 | 119.94 | 120.16 | — |
| 2026-02-24 | 121.49 | 122.85 | 119.88 | 122.66 | — |
| 2026-02-23 | 122.47 | 123.91 | 120.01 | 121.49 | — |
| 2026-02-20 | 125.09 | 126.65 | 123.56 | 124.04 | — |
| 2026-02-19 | 121.65 | 126.3 | 121.27 | 125.49 | — |
| 2026-02-18 | 123.48 | 124.92 | 121.64 | 124.75 | — |
| 2026-02-17 | 122.49 | 124.04 | 120.29 | 122.02 | — |
| 2026-02-13 | 121.95 | 126.3 | 121.71 | 125.97 | — |
| 2026-02-12 | 126.07 | 127.06 | 120.64 | 122.85 | — |
| 2026-02-11 | 129.74 | 129.85 | 127.21 | 127.83 | — |
| 2026-02-10 | 126.82 | 129.29 | 126.05 | 129.15 | — |
| 2026-02-09 | 126.5 | 127.62 | 126.15 | 126.84 | — |
| 2026-02-06 | 123.89 | 127.46 | 123.33 | 127.13 | — |
| 2026-02-05 | 121.44 | 123.26 | 121.2 | 121.77 | — |
| 2026-02-04 | 122.01 | 123.72 | 121.11 | 122.96 | — |
| 2026-02-03 | 124.55 | 128.21 | 121 | 122.01 | — |
| 2026-02-02 | 122.75 | 124.89 | 121.75 | 124.6 | — |
| 2026-01-30 | 122.21 | 123.3 | 121.52 | 122.41 | — |
| 2026-01-29 | 123.96 | 124.61 | 121.34 | 123.68 | — |
| 2026-01-28 | 121.98 | 122.83 | 121.41 | 122.46 | — |
| 2026-01-27 | 123.61 | 124.51 | 122.88 | 123.68 | — |
| 2026-01-26 | 123.56 | 124.15 | 122.39 | 122.75 | — |
| 2026-01-23 | 122.58 | 123.67 | 121.37 | 122.84 | — |
| 2026-01-22 | 122.85 | 124.68 | 122.08 | 124.49 | — |
| 2026-01-21 | 121.66 | 121.74 | 118.61 | 121 | — |
| 2026-01-20 | 119.82 | 121.66 | 119.66 | 120.86 | — |