CRH - CRH PUBLIC LTD CO
101.16
0.120 0.119%
Share volume: 3,291,892
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Cement Manufacturing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$101.04
2.55
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $99.23 | $99.23 | $101.36 | $101.36 | $98.61 | $98.61 | $101.16 | $101.16 | 3,291,892 | $3,291,892.00 |
| 02/04/2025 | $98.64 | $98.64 | $99.37 | $99.37 | $97.95 | $97.95 | $98.61 | $98.61 | 2,347,866 | $2,347,866.00 |
| 02/03/2025 | $98.00 | $98.00 | $98.32 | $98.32 | $96.14 | $96.14 | $97.34 | $97.34 | 2,910,446 | $2,910,446.00 |
| 01/31/2025 | $100.27 | $100.27 | $100.59 | $100.59 | $99.00 | $99.00 | $99.03 | $99.03 | 7,057,149 | $7,057,149.00 |
| 01/30/2025 | $99.02 | $99.02 | $100.28 | $100.28 | $98.68 | $98.68 | $99.79 | $99.79 | 2,420,161 | $2,420,161.00 |
| 01/29/2025 | $99.10 | $99.10 | $100.21 | $100.21 | $98.66 | $98.66 | $99.09 | $99.09 | 2,955,115 | $2,955,115.00 |
| 01/28/2025 | $98.66 | $98.66 | $98.95 | $98.95 | $97.67 | $97.67 | $98.52 | $98.52 | 3,104,526 | $3,104,526.00 |
| 01/27/2025 | $98.89 | $98.89 | $99.77 | $99.77 | $98.03 | $98.03 | $99.03 | $99.03 | 2,775,930 | $2,775,930.00 |
| 01/24/2025 | $101.51 | $101.51 | $102.20 | $102.20 | $100.86 | $100.86 | $101.26 | $101.26 | 2,640,454 | $2,640,454.00 |
| 01/23/2025 | $101.07 | $101.07 | $101.44 | $101.44 | $100.32 | $100.32 | $100.52 | $100.52 | 1,877,704 | $1,877,704.00 |