CRH plc ( CRH) - Price History
Monthly price history for CRH (CRH plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $99.74 | $99.74 |
| June 2026 | $107 | $107 |
| May 2026 | $108.79 | $108.79 |
| April 2026 | $117.99 | $118.42 |
| March 2026 | $104.74 | $105.12 |
| February 2026 | $119.13 | $119.98 |
| January 2026 | $121.54 | $122.41 |
| December 2025 | $123.91 | $124.80 |
| November 2025 | $119.11 | $119.96 |
| October 2025 | $117.85 | $119.10 |
| September 2025 | $118.64 | $119.90 |
| August 2025 | $111.76 | $112.95 |
| July 2025 | $94.13 | $95.45 |
| June 2025 | $90.53 | $91.80 |
| May 2025 | $89.90 | $91.16 |
| April 2025 | $93.74 | $95.42 |
| March 2025 | $86.42 | $87.97 |
| February 2025 | $100.32 | $102.52 |
| January 2025 | $96.90 | $99.03 |
| December 2024 | $90.53 | $92.52 |
| November 2024 | $100.07 | $102.27 |
| October 2024 | $93.05 | $95.43 |
| September 2024 | $90.43 | $92.74 |
| August 2024 | $88.51 | $90.77 |
| July 2024 | $83.23 | $85.70 |
| June 2024 | $72.82 | $74.98 |
| May 2024 | $79.41 | $81.76 |
| April 2024 | $74.86 | $77.42 |
| March 2024 | $83.41 | $86.26 |
| February 2024 | $81.19 | $84.31 |
| January 2024 | $69.10 | $71.76 |
| December 2023 | $66.60 | $69.16 |
| November 2023 | $59.46 | $62.75 |
| October 2023 | $50.76 | $53.57 |
| September 2023 | $51.62 | $54.73 |
| August 2023 | $54.30 | $57.57 |
| July 2023 | $56.88 | $60.30 |
| June 2023 | $52.57 | $55.73 |
| May 2023 | $44.84 | $47.54 |
| April 2023 | $45.75 | $48.50 |
| March 2023 | $47.98 | $50.87 |
| February 2023 | $43.67 | $47.31 |
| January 2023 | $43.46 | $47.08 |
| December 2022 | $36.73 | $39.79 |
| November 2022 | $37.25 | $40.35 |
| October 2022 | $33.42 | $36.21 |
| September 2022 | $29.75 | $32.23 |
| August 2022 | $33.92 | $36.99 |
| July 2022 | $35.39 | $38.59 |
| June 2022 | $31.93 | $34.82 |
| May 2022 | $38.05 | $41.49 |
| April 2022 | $36.30 | $39.58 |
| March 2022 | $36.74 | $40.06 |
| February 2022 | $40.24 | $44.89 |
| January 2022 | $45.19 | $50.41 |
| December 2021 | $47.33 | $52.80 |
| November 2021 | $43.64 | $48.68 |
| October 2021 | $42.98 | $47.94 |
| September 2021 | $41.90 | $46.74 |
| August 2021 | $47.41 | $53.12 |
| July 2021 | $44.52 | $49.89 |
| June 2021 | $45.37 | $50.84 |
| May 2021 | $46.47 | $52.07 |
| April 2021 | $42.19 | $47.27 |
| March 2021 | $41.93 | $46.98 |
| February 2021 | $37.91 | $43.33 |
| January 2021 | $35.99 | $41.14 |
| December 2020 | $37.25 | $42.58 |
| November 2020 | $34.34 | $39.25 |
| October 2020 | $30.75 | $35.15 |
| September 2020 | $31.57 | $36.09 |
| August 2020 | $32.27 | $37.10 |
| July 2020 | $31.65 | $36.39 |
| June 2020 | $29.84 | $34.31 |
| May 2020 | $27.97 | $32.16 |
| April 2020 | $26.20 | $30.12 |
| March 2020 | $23.34 | $26.84 |
| February 2020 | $28.77 | $33.88 |
| January 2020 | $31.92 | $37.59 |
| December 2019 | $34.24 | $40.33 |
| November 2019 | $32.52 | $38.30 |
| October 2019 | $30.99 | $36.50 |
| September 2019 | $29.17 | $34.36 |
| August 2019 | $28.36 | $33.62 |
| July 2019 | $28.14 | $33.36 |
| June 2019 | $27.62 | $32.75 |
| May 2019 | $26.44 | $31.35 |
| April 2019 | $28.38 | $33.65 |
| March 2019 | $26.15 | $31 |
| February 2019 | $26.26 | $31.74 |
| January 2019 | $23.86 | $28.84 |
| December 2018 | $21.80 | $26.35 |
| November 2018 | $22.89 | $27.66 |
| October 2018 | $24.64 | $29.78 |
| September 2018 | $27.08 | $32.72 |
| August 2018 | $27.22 | $33.12 |
| July 2018 | $28.18 | $34.29 |
| June 2018 | $29.05 | $35.35 |
| May 2018 | $30.40 | $36.99 |
| April 2018 | $29.06 | $35.36 |
| March 2018 | $27.96 | $34.02 |
| February 2018 | $26.73 | $33.10 |
| January 2018 | $30.19 | $37.39 |
| December 2017 | $29.14 | $36.09 |
| November 2017 | $27.99 | $34.66 |
| October 2017 | $30.30 | $37.52 |
| September 2017 | $30.57 | $37.86 |
| August 2017 | $28 | $34.91 |
| July 2017 | $28.13 | $35.07 |
| June 2017 | $28.45 | $35.47 |
| May 2017 | $28.97 | $36.12 |
| April 2017 | $29.13 | $36.32 |
| March 2017 | $28.21 | $35.17 |
| February 2017 | $26.71 | $33.77 |
| January 2017 | $27.30 | $34.52 |
| December 2016 | $27.19 | $34.38 |
| November 2016 | $26.19 | $33.11 |
| October 2016 | $25.55 | $32.30 |
| September 2016 | $26.31 | $33.27 |
| August 2016 | $26.57 | $33.80 |
| July 2016 | $24.18 | $30.76 |
| June 2016 | $23.25 | $29.58 |
| May 2016 | $24.06 | $30.61 |
| April 2016 | $22.88 | $29.11 |
| March 2016 | $22.15 | $28.18 |
| February 2016 | $19.73 | $25.55 |
| January 2016 | $20.78 | $26.92 |
| December 2015 | $22.25 | $28.82 |
| November 2015 | $22.64 | $29.32 |
| October 2015 | $21.12 | $27.36 |
| September 2015 | $20.49 | $26.54 |
| August 2015 | $22.83 | $29.77 |
| July 2015 | $22.78 | $29.71 |
| June 2015 | $21.56 | $28.11 |
| May 2015 | $21.50 | $28.04 |
| April 2015 | $21.44 | $27.95 |
| March 2015 | $20.08 | $26.19 |
| February 2015 | $21.32 | $28.31 |
| January 2015 | $18.18 | $24.14 |
| December 2014 | $18.08 | $24.01 |
| November 2014 | $17.63 | $23.41 |
| October 2014 | $16.88 | $22.41 |
| September 2014 | $17.18 | $22.81 |
| August 2014 | $17.50 | $23.24 |
| July 2014 | $17.50 | $23.49 |
| June 2014 | $19.26 | $25.85 |
| May 2014 | $20.58 | $27.62 |
| April 2014 | $21.82 | $29.28 |
| March 2014 | $21.01 | $28.19 |
| February 2014 | $21.50 | $29.46 |
| January 2014 | $18.91 | $25.90 |
| December 2013 | $18.65 | $25.55 |
| November 2013 | $18.58 | $25.46 |
| October 2013 | $17.87 | $24.48 |
| September 2013 | $17.64 | $24.17 |
| August 2013 | $15.51 | $21.25 |
| July 2013 | $15.23 | $21.11 |
| June 2013 | $14.65 | $20.31 |
| May 2013 | $15.11 | $20.94 |
| April 2013 | $15.52 | $21.51 |
| March 2013 | $15.95 | $22.11 |
| February 2013 | $15.28 | $21.73 |
| January 2013 | $15.13 | $21.52 |
| December 2012 | $14.30 | $20.34 |
| November 2012 | $12.92 | $18.37 |
| October 2012 | $13.11 | $18.65 |
| September 2012 | $13.50 | $19.20 |
| August 2012 | $12.36 | $17.57 |
| July 2012 | $12.69 | $18.28 |
| June 2012 | $13.36 | $19.24 |
| May 2012 | $11.89 | $17.12 |
| April 2012 | $14.12 | $20.33 |
| March 2012 | $14.24 | $20.51 |
| February 2012 | $14.42 | $21.38 |
| January 2012 | $13.44 | $19.93 |
| December 2011 | $13.36 | $19.82 |
| November 2011 | $12.91 | $19.15 |
| October 2011 | $12.41 | $18.41 |
| September 2011 | $10.46 | $15.51 |
| August 2011 | $12.14 | $18 |
| July 2011 | $13.16 | $19.83 |
| June 2011 | $14.94 | $22.52 |
| May 2011 | $14.69 | $22.13 |
| April 2011 | $16.56 | $24.95 |
| March 2011 | $15.41 | $23.22 |
| February 2011 | $14.89 | $23.07 |
| January 2011 | $14.08 | $21.81 |
| December 2010 | $13.43 | $20.80 |
| November 2010 | $11.32 | $17.54 |
| October 2010 | $11.41 | $17.67 |
| September 2010 | $10.74 | $16.64 |
| August 2010 | $9.96 | $15.67 |
| July 2010 | $13.37 | $21.03 |
| June 2010 | $13.29 | $20.90 |
| May 2010 | $14.41 | $22.66 |
| April 2010 | $18.18 | $28.59 |
| March 2010 | $15.83 | $24.89 |
| February 2010 | $14.40 | $23.21 |
| January 2010 | $15.26 | $24.59 |
| December 2009 | $16.96 | $27.33 |
| November 2009 | $16.01 | $25.80 |
| October 2009 | $15.34 | $24.73 |
| September 2009 | $17.21 | $27.74 |
| August 2009 | $15.63 | $25.46 |
| July 2009 | $15.18 | $24.73 |
| June 2009 | $14.14 | $23.03 |
| May 2009 | $14.47 | $23.58 |
| April 2009 | $15.79 | $25.72 |
| March 2009 | $13.34 | $21.74 |
| February 2009 | $11.20 | $22.52 |
| January 2009 | $13.15 | $26.46 |
| December 2008 | $14.42 | $29 |
| November 2008 | $12.21 | $24.56 |
| October 2008 | $12.14 | $24.43 |
| September 2008 | $11.81 | $23.75 |
| August 2008 | $14.46 | $29.42 |
| July 2008 | $14.76 | $30.02 |
| June 2008 | $15.63 | $31.79 |
| May 2008 | $20.29 | $41.26 |
| April 2008 | $21.15 | $43.02 |
| March 2008 | $21 | $42.72 |
| February 2008 | $20.20 | $41.89 |
| January 2008 | $20.78 | $43.09 |
| December 2007 | $18.74 | $38.86 |
| November 2007 | $20.40 | $42.30 |
| October 2007 | $21.28 | $44.13 |
| September 2007 | $21.50 | $44.58 |
| August 2007 | $23.33 | $48.68 |
| July 2007 | $23.95 | $49.98 |
| June 2007 | $26.60 | $55.51 |
| May 2007 | $26.38 | $55.04 |
| April 2007 | $23.85 | $49.77 |
| March 2007 | $23.22 | $48.45 |
| February 2007 | $22.38 | $47.28 |
| January 2007 | $21.02 | $44.42 |
| December 2006 | $22.41 | $47.34 |
| November 2006 | $20.25 | $42.78 |
| October 2006 | $18.87 | $39.87 |
| September 2006 | $18.27 | $38.59 |
| August 2006 | $18.26 | $38.77 |
| July 2006 | $17.18 | $36.48 |
| June 2006 | $17.47 | $37.08 |
| May 2006 | $17.99 | $38.19 |
| April 2006 | $19.27 | $40.91 |
| March 2006 | $18.63 | $39.55 |
| February 2006 | $17.70 | $37.88 |
| January 2006 | $16.63 | $35.60 |
| December 2005 | $15.41 | $32.99 |
| November 2005 | $13.90 | $29.76 |
| October 2005 | $13.12 | $28.07 |
| September 2005 | $14.08 | $30.13 |
| August 2005 | $14.50 | $31.19 |
| July 2005 | $14.91 | $32.06 |
| June 2005 | $13.45 | $28.93 |
| May 2005 | $13.31 | $28.63 |
| April 2005 | $12.90 | $27.75 |
| March 2005 | $13.62 | $29.29 |
| February 2005 | $14.55 | $31.64 |
| January 2005 | $13.65 | $29.68 |
| December 2004 | $13.72 | $29.83 |
| November 2004 | $12.82 | $27.87 |
| October 2004 | $12.25 | $26.64 |
| September 2004 | $12.12 | $26.35 |
| August 2004 | $11.60 | $25.34 |
| July 2004 | $11.47 | $25.06 |
| June 2004 | $11.16 | $24.40 |
| May 2004 | $10.87 | $23.76 |
| April 2004 | $11.14 | $24.34 |
| March 2004 | $10.47 | $22.88 |
| February 2004 | $10.68 | $23.62 |
| January 2004 | $10.78 | $23.84 |
| December 2003 | $10.13 | $22.39 |
| November 2003 | $9.40 | $20.78 |
| October 2003 | $9.15 | $20.23 |
| September 2003 | $9.07 | $20.05 |
| August 2003 | $9.34 | $20.74 |
| July 2003 | $9.38 | $20.83 |
| June 2003 | $7.92 | $17.58 |
| May 2003 | $7.95 | $17.66 |
| April 2003 | $7.75 | $17.21 |
| March 2003 | $7.22 | $16.03 |
| February 2003 | $6.11 | $13.76 |
| January 2003 | $6.19 | $13.94 |
| December 2002 | $6.03 | $13.59 |
| November 2002 | $7.08 | $15.94 |
| October 2002 | $6.35 | $14.32 |
| September 2002 | $5.78 | $13.02 |
| August 2002 | $7.23 | $16.36 |
| July 2002 | $7.38 | $16.71 |
| June 2002 | $8.15 | $18.46 |
| May 2002 | $8.58 | $19.44 |
| April 2002 | $8.61 | $19.50 |
| March 2002 | $8.94 | $20.25 |
| February 2002 | $8.26 | $18.87 |
| January 2002 | $7.58 | $17.31 |
| December 2001 | $8.34 | $19.06 |
| November 2001 | $7.80 | $17.82 |
| October 2001 | $7.41 | $16.93 |
| September 2001 | $7.07 | $16.15 |
| August 2001 | $8.16 | $18.72 |
| July 2001 | $8.10 | $18.58 |
| June 2001 | $8.18 | $18.77 |
| May 2001 | $8.38 | $19.22 |
| April 2001 | $7.97 | $18.27 |
| March 2001 | $7.62 | $17.48 |
| February 2001 | $8.21 | $23.24 |
| January 2001 | $8.19 | $23.16 |
| December 2000 | $7.78 | $22.02 |
| November 2000 | $6.16 | $17.43 |
| October 2000 | $6.59 | $18.65 |
| September 2000 | $6.81 | $19.26 |
| August 2000 | $7.43 | $21.10 |
| July 2000 | $7.19 | $20.41 |
| June 2000 | $7.54 | $21.40 |
| May 2000 | $7.64 | $21.71 |
| April 2000 | $7.16 | $20.34 |
| March 2000 | $7.97 | $22.63 |
| February 2000 | $7.48 | $21.40 |
| January 2000 | $8.07 | $23.09 |
| December 1999 | $9.40 | $26.91 |
| November 1999 | $8.66 | $24.77 |
| October 1999 | $8.23 | $23.55 |
| September 1999 | $8.33 | $23.85 |
| August 1999 | $9.54 | $27.37 |
| July 1999 | $8.74 | $25.08 |
| June 1999 | $7.78 | $22.32 |
| May 1999 | $7.57 | $21.71 |
| April 1999 | $8.47 | $24.31 |
| March 1999 | $7.57 | $21.71 |
| February 1999 | $8.10 | $23.24 |
| January 1999 | $7.12 | $20.49 |
| December 1998 | $7.65 | $22.02 |
| November 1998 | $6.72 | $19.34 |
| October 1998 | $6.06 | $17.43 |
| September 1998 | $5.53 | $15.90 |
| August 1998 | $4.63 | $13.38 |
| July 1998 | $5.89 | $85.01 |
| June 1998 | $6.23 | $89.90 |
| May 1998 | $6.29 | $90.82 |
| April 1998 | $6.19 | $89.29 |
| March 1998 | $6.57 | $94.80 |
| February 1998 | $5.21 | $75.38 |
| January 1998 | $5.07 | $73.39 |
| December 1997 | $4.88 | $70.64 |
| November 1997 | $5.03 | $72.78 |
| October 1997 | $5.08 | $73.54 |
| September 1997 | $4.78 | $69.26 |
| August 1997 | $4.52 | $65.59 |
| July 1997 | $4.15 | $60.24 |
| June 1997 | $4.49 | $65.29 |
| May 1997 | $4.37 | $63.45 |
| April 1997 | $4.21 | $61.16 |
| March 1997 | $4.17 | $60.55 |
| February 1997 | $4.34 | $63.30 |
| January 1997 | $4.30 | $62.69 |
| December 1996 | $4.26 | $62.08 |
| November 1996 | $4.34 | $63.30 |
| October 1996 | $4.38 | $63.91 |
| September 1996 | $4.23 | $61.62 |
| August 1996 | $4.25 | $62.23 |
| July 1996 | $3.94 | $57.64 |
| June 1996 | $4.14 | $60.55 |
| May 1996 | $3.97 | $58.10 |
| April 1996 | $3.78 | $55.35 |
| March 1996 | $3.72 | $54.43 |
| February 1996 | $3.39 | $49.84 |
| January 1996 | $3.13 | $46.02 |
| December 1995 | $3.10 | $45.56 |
| November 1995 | $2.93 | $43.12 |
| October 1995 | $2.70 | $39.75 |
| September 1995 | $2.86 | $42.05 |
| August 1995 | $2.90 | $42.81 |
| July 1995 | $3.02 | $44.65 |
| June 1995 | $2.86 | $42.20 |
| May 1995 | $2.69 | $39.75 |
| April 1995 | $2.63 | $38.84 |
| March 1995 | $2.43 | $36.08 |
| February 1995 | $2.37 | $35.17 |
| January 1995 | $2.37 | $35.17 |
| December 1994 | $2.35 | $34.86 |
| November 1994 | $2.24 | $33.33 |
| October 1994 | $2.33 | $34.56 |
| September 1994 | $2.31 | $34.25 |
| August 1994 | $2.40 | $35.78 |
| July 1994 | $2.48 | $37 |
| June 1994 | $2.09 | $31.19 |
| May 1994 | $2.33 | $34.71 |
| April 1994 | $2.33 | $34.71 |
| March 1994 | $2.32 | $34.71 |
| February 1994 | $1.86 | $27.83 |
| January 1994 | $1.86 | $27.83 |
| December 1993 | $1.86 | $27.83 |
| November 1993 | $1.86 | $27.83 |
| October 1993 | $1.99 | $29.82 |
| September 1993 | $1.90 | $28.44 |
| August 1993 | $1.72 | $26.54 |
| July 1993 | $1.61 | $24.83 |
| June 1993 | $1.73 | $26.69 |
| May 1993 | $1.64 | $25.30 |
| April 1993 | $1.57 | $24.21 |
| March 1993 | $1.44 | $22.35 |
| February 1993 | $1.33 | $21.11 |
| January 1993 | $1.22 | $19.40 |
| December 1992 | $1.28 | $20.33 |
| November 1992 | $1.25 | $19.86 |
| October 1992 | $1.25 | $19.86 |
| September 1992 | $1.63 | $25.92 |
| August 1992 | $1.61 | $25.92 |
| July 1992 | $1.61 | $25.92 |
| June 1992 | $1.58 | $25.45 |
| May 1992 | $1.64 | $26.38 |
| April 1992 | $1.54 | $24.83 |
| March 1992 | $1.48 | $23.74 |
| February 1992 | $1.60 | $25.76 |
| January 1992 | $1.52 | $24.36 |
| December 1991 | $1.43 | $23.59 |
| November 1991 | $1.51 | $24.83 |
| October 1991 | $1.51 | $24.83 |
| September 1991 | $1.51 | $24.83 |
| August 1991 | $1.49 | $24.83 |
| July 1991 | $1.49 | $24.83 |
| June 1991 | $1.49 | $24.83 |
| May 1991 | $1.79 | $29.80 |
| April 1991 | $1.79 | $29.80 |
| March 1991 | $1.76 | $29.80 |
| February 1991 | $1.78 | $30.11 |
| January 1991 | $1.40 | $23.59 |
| December 1990 | $1.48 | $25.45 |
| November 1990 | $1.48 | $25.45 |
| October 1990 | $1.36 | $23.43 |
| September 1990 | $1.36 | $23.43 |
| August 1990 | $1.69 | $29.33 |
| July 1990 | $1.69 | $29.33 |
| June 1990 | $1.69 | $29.33 |
| May 1990 | $1.62 | $28.09 |
| April 1990 | $1.62 | $28.09 |
| March 1990 | $1.62 | $28.09 |
| February 1990 | $1.60 | $28.09 |
| January 1990 | $1.61 | $28.24 |
| December 1989 | $1.40 | $24.52 |
| November 1989 | $1.24 | $21.88 |
| October 1989 | $1.24 | $21.73 |
| September 1989 | $1.20 | $21.11 |
| August 1989 | $1.18 | $20.95 |
| July 1989 | $1.21 | $21.42 |
CRH
Price: $99.74
52 week price:
Dividend Yield: 1.41%
5-year range yield:
Forward Dividend Yield: 1.56%
Payout Ratio: 14.58%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 5.39 USD
P/E Ratio: 21.32
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Country: Ireland
Volume: 510500
Ebitda: 3.8 billionMarket Capitalization: 71.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: -3.74%
DGR5: 20.68%
DGR10: 12.86%
DGR20: 10.45%