CRH - CRH PUBLIC LTD CO
94.63
0.860 0.909%
Share volume: 12,186,035
Last Updated: 03-11-2025
Construction Materials/Cement, Hydraulic:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$93.77
0.86
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $93.91 | $93.91 | $96.60 | $96.60 | $92.17 | $92.17 | $94.63 | $94.63 | 12,186,035 | $12,186,035.00 |
| 03-10-2025 | $92.40 | $92.40 | $94.57 | $94.57 | $91.90 | $91.90 | $93.77 | $93.77 | 12,963,467 | $12,963,467.00 |
| 03-07-2025 | $98.55 | $98.55 | $98.70 | $98.70 | $94.15 | $94.15 | $97.51 | $97.51 | 10,136,726 | $10,136,726.00 |
| 03-06-2025 | $101.71 | $101.71 | $102.37 | $102.37 | $98.38 | $98.38 | $98.78 | $98.78 | 6,180,450 | $6,180,450.00 |
| 03-05-2025 | $98.82 | $98.82 | $103.34 | $103.34 | $98.11 | $98.11 | $102.74 | $102.74 | 11,656,643 | $11,656,643.00 |
| 03-04-2025 | $97.02 | $97.02 | $98.72 | $98.72 | $92.71 | $92.71 | $96.31 | $96.31 | 11,164,374 | $11,164,374.00 |
| 03-03-2025 | $103.95 | $103.95 | $104.25 | $104.25 | $99.44 | $99.44 | $99.97 | $99.97 | 4,258,655 | $4,258,655.00 |
| 02-28-2025 | $101.46 | $101.46 | $102.93 | $102.93 | $99.82 | $99.82 | $102.52 | $102.52 | 7,507,319 | $7,104,109.00 |
| 02-27-2025 | $100.45 | $100.45 | $104.19 | $104.19 | $99.68 | $99.68 | $101.50 | $101.50 | 9,052,461 | $9,052,461.00 |
| 02-26-2025 | $101.63 | $101.63 | $103.60 | $103.60 | $101.50 | $101.50 | $102.33 | $102.33 | 5,701,193 | $5,701,193.00 |