CRH
CRH plc$108.79
-2.23%Live · FMPMay 29, 2026
Market cap
$72.69B
52w range
86.83 – 131.55
P / E
—
EPS
—
Volume
4.86M
Revenue · FY
$37.45B
+9.01% YoY
Price chart
Live · FMPAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 114.15 | 114.68 | 111.49 | 111.61 | 111.61 | 111.22 | -0.35% | 29,113 |
| May 01, 2026 | 117.88 | 118.52 | 115.44 | 115.45 | 115.45 | 115.05 | -0.35% | 4,004,100 |
| Apr 30, 2026 | 115.26 | 119.27 | 115.03 | 118.42 | 118.42 | 118.01 | -0.35% | 8,801,609 |
| Apr 29, 2026 | 114.96 | 115.68 | 113.20 | 113.44 | 113.44 | 113.04 | -0.35% | 4,808,714 |
| Apr 28, 2026 | 115.68 | 116.02 | 113.50 | 114.44 | 114.44 | 114.04 | -0.35% | 4,161,134 |
| Apr 27, 2026 | 116.72 | 117.95 | 115.91 | 116.67 | 116.67 | 116.26 | -0.35% | 3,148,303 |
| Apr 24, 2026 | 115.87 | 118.67 | 114.70 | 118.00 | 118.00 | 117.59 | -0.35% | 2,958,138 |
| Apr 23, 2026 | 115.86 | 118.05 | 115.00 | 117.16 | 117.16 | 116.75 | -0.35% | 5,605,920 |
| Apr 22, 2026 | 118.54 | 118.97 | 115.52 | 116.09 | 116.09 | 115.68 | -0.35% | 3,368,900 |
| Apr 21, 2026 | 118.79 | 119.70 | 116.73 | 117.36 | 117.36 | 116.95 | -0.35% | 2,495,200 |
| Apr 20, 2026 | 116.52 | 118.59 | 116.01 | 118.56 | 118.56 | 118.15 | -0.35% | 2,429,200 |
| Apr 17, 2026 | 117.48 | 120.54 | 116.48 | 117.05 | 117.05 | 116.64 | -0.35% | 5,132,442 |
| Apr 16, 2026 | 114.82 | 115.96 | 113.92 | 114.36 | 114.36 | 113.96 | -0.35% | 3,732,300 |
| Apr 15, 2026 | 117.81 | 117.81 | 115.54 | 116.21 | 116.21 | 115.80 | -0.35% | 4,058,000 |
| Apr 14, 2026 | 117.78 | 118.60 | 117.38 | 117.41 | 117.41 | 117.00 | -0.35% | 4,881,619 |
| Apr 13, 2026 | 115.64 | 117.55 | 114.39 | 117.27 | 117.27 | 116.86 | -0.35% | 6,451,944 |
| Apr 10, 2026 | 118.47 | 119.79 | 116.29 | 117.89 | 117.89 | 117.48 | -0.35% | 6,357,949 |
| Apr 09, 2026 | 113.40 | 116.29 | 113.33 | 115.50 | 115.50 | 115.10 | -0.35% | 4,241,800 |
| Apr 08, 2026 | 112.82 | 114.58 | 112.68 | 113.82 | 113.82 | 113.42 | -0.35% | 6,296,761 |
| Apr 07, 2026 | 104.31 | 106.36 | 103.85 | 105.87 | 105.87 | 105.50 | -0.35% | 5,884,600 |
| Apr 06, 2026 | 104.13 | 106.34 | 103.97 | 106.33 | 106.33 | 105.96 | -0.35% | 1,912,400 |
| Apr 02, 2026 | 103.30 | 107.71 | 103.14 | 104.63 | 104.63 | 104.26 | -0.35% | 4,781,100 |
| Apr 01, 2026 | 106.21 | 107.79 | 105.57 | 106.20 | 106.20 | 105.83 | -0.35% | 3,240,458 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.