CRH plc ( CRH) - Price History
Monthly price history for CRH (CRH plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $83.09 | $83.09 |
| September 2026 | $82.80 | $82.80 |
| August 2026 | $94.29 | $94.29 |
| July 2026 | $94.63 | $95.01 |
| June 2026 | $106.57 | $107 |
| May 2026 | $108.36 | $108.79 |
| April 2026 | $117.52 | $118.42 |
| March 2026 | $104.32 | $105.12 |
| February 2026 | $118.65 | $119.98 |
| January 2026 | $121.05 | $122.41 |
| December 2025 | $123.42 | $124.80 |
| November 2025 | $118.63 | $119.96 |
| October 2025 | $117.38 | $119.10 |
| September 2025 | $118.17 | $119.90 |
| August 2025 | $111.32 | $112.95 |
| July 2025 | $93.76 | $95.45 |
| June 2025 | $90.17 | $91.80 |
| May 2025 | $89.54 | $91.16 |
| April 2025 | $93.36 | $95.42 |
| March 2025 | $86.07 | $87.97 |
| February 2025 | $99.92 | $102.52 |
| January 2025 | $96.52 | $99.03 |
| December 2024 | $90.17 | $92.52 |
| November 2024 | $99.67 | $102.27 |
| October 2024 | $92.68 | $95.43 |
| September 2024 | $90.07 | $92.74 |
| August 2024 | $88.16 | $90.77 |
| July 2024 | $82.90 | $85.70 |
| June 2024 | $72.53 | $74.98 |
| May 2024 | $79.09 | $81.76 |
| April 2024 | $74.57 | $77.42 |
| March 2024 | $83.08 | $86.26 |
| February 2024 | $80.87 | $84.31 |
| January 2024 | $68.83 | $71.76 |
| December 2023 | $66.34 | $69.16 |
| November 2023 | $59.22 | $62.75 |
| October 2023 | $50.56 | $53.57 |
| September 2023 | $51.42 | $54.73 |
| August 2023 | $54.08 | $57.57 |
| July 2023 | $56.65 | $60.30 |
| June 2023 | $52.36 | $55.73 |
| May 2023 | $44.66 | $47.54 |
| April 2023 | $45.56 | $48.50 |
| March 2023 | $47.79 | $50.87 |
| February 2023 | $43.50 | $47.31 |
| January 2023 | $43.28 | $47.08 |
| December 2022 | $36.58 | $39.79 |
| November 2022 | $37.10 | $40.35 |
| October 2022 | $33.29 | $36.21 |
| September 2022 | $29.63 | $32.23 |
| August 2022 | $33.79 | $36.99 |
| July 2022 | $35.25 | $38.59 |
| June 2022 | $31.80 | $34.82 |
| May 2022 | $37.90 | $41.49 |
| April 2022 | $36.15 | $39.58 |
| March 2022 | $36.59 | $40.06 |
| February 2022 | $40.08 | $44.89 |
| January 2022 | $45.01 | $50.41 |
| December 2021 | $47.14 | $52.80 |
| November 2021 | $43.46 | $48.68 |
| October 2021 | $42.80 | $47.94 |
| September 2021 | $41.73 | $46.74 |
| August 2021 | $47.22 | $53.12 |
| July 2021 | $44.35 | $49.89 |
| June 2021 | $45.19 | $50.84 |
| May 2021 | $46.28 | $52.07 |
| April 2021 | $42.02 | $47.27 |
| March 2021 | $41.76 | $46.98 |
| February 2021 | $37.75 | $43.33 |
| January 2021 | $35.85 | $41.14 |
| December 2020 | $37.10 | $42.58 |
| November 2020 | $34.20 | $39.25 |
| October 2020 | $30.63 | $35.15 |
| September 2020 | $31.45 | $36.09 |
| August 2020 | $32.14 | $37.10 |
| July 2020 | $31.52 | $36.39 |
| June 2020 | $29.72 | $34.31 |
| May 2020 | $27.86 | $32.16 |
| April 2020 | $26.09 | $30.12 |
| March 2020 | $23.25 | $26.84 |
| February 2020 | $28.65 | $33.88 |
| January 2020 | $31.79 | $37.59 |
| December 2019 | $34.10 | $40.33 |
| November 2019 | $32.39 | $38.30 |
| October 2019 | $30.87 | $36.50 |
| September 2019 | $29.06 | $34.36 |
| August 2019 | $28.24 | $33.62 |
| July 2019 | $28.03 | $33.36 |
| June 2019 | $27.52 | $32.75 |
| May 2019 | $26.34 | $31.35 |
| April 2019 | $28.27 | $33.65 |
| March 2019 | $26.04 | $31 |
| February 2019 | $26.16 | $31.74 |
| January 2019 | $23.77 | $28.84 |
| December 2018 | $21.72 | $26.35 |
| November 2018 | $22.80 | $27.66 |
| October 2018 | $24.54 | $29.78 |
| September 2018 | $26.97 | $32.72 |
| August 2018 | $27.11 | $33.12 |
| July 2018 | $28.06 | $34.29 |
| June 2018 | $28.93 | $35.35 |
| May 2018 | $30.28 | $36.99 |
| April 2018 | $28.94 | $35.36 |
| March 2018 | $27.84 | $34.02 |
| February 2018 | $26.62 | $33.10 |
| January 2018 | $30.07 | $37.39 |
| December 2017 | $29.02 | $36.09 |
| November 2017 | $27.88 | $34.66 |
| October 2017 | $30.18 | $37.52 |
| September 2017 | $30.45 | $37.86 |
| August 2017 | $27.89 | $34.91 |
| July 2017 | $28.02 | $35.07 |
| June 2017 | $28.34 | $35.47 |
| May 2017 | $28.86 | $36.12 |
| April 2017 | $29.02 | $36.32 |
| March 2017 | $28.10 | $35.17 |
| February 2017 | $26.60 | $33.77 |
| January 2017 | $27.19 | $34.52 |
| December 2016 | $27.08 | $34.38 |
| November 2016 | $26.08 | $33.11 |
| October 2016 | $25.44 | $32.30 |
| September 2016 | $26.21 | $33.27 |
| August 2016 | $26.46 | $33.80 |
| July 2016 | $24.08 | $30.76 |
| June 2016 | $23.16 | $29.58 |
| May 2016 | $23.97 | $30.61 |
| April 2016 | $22.79 | $29.11 |
| March 2016 | $22.06 | $28.18 |
| February 2016 | $19.65 | $25.55 |
| January 2016 | $20.70 | $26.92 |
| December 2015 | $22.16 | $28.82 |
| November 2015 | $22.55 | $29.32 |
| October 2015 | $21.04 | $27.36 |
| September 2015 | $20.41 | $26.54 |
| August 2015 | $22.74 | $29.77 |
| July 2015 | $22.69 | $29.71 |
| June 2015 | $21.47 | $28.11 |
| May 2015 | $21.42 | $28.04 |
| April 2015 | $21.35 | $27.95 |
| March 2015 | $20 | $26.19 |
| February 2015 | $21.24 | $28.31 |
| January 2015 | $18.11 | $24.14 |
| December 2014 | $18.01 | $24.01 |
| November 2014 | $17.56 | $23.41 |
| October 2014 | $16.81 | $22.41 |
| September 2014 | $17.11 | $22.81 |
| August 2014 | $17.43 | $23.24 |
| July 2014 | $17.44 | $23.49 |
| June 2014 | $19.19 | $25.85 |
| May 2014 | $20.50 | $27.62 |
| April 2014 | $21.73 | $29.28 |
| March 2014 | $20.92 | $28.19 |
| February 2014 | $21.42 | $29.46 |
| January 2014 | $18.83 | $25.90 |
| December 2013 | $18.58 | $25.55 |
| November 2013 | $18.51 | $25.46 |
| October 2013 | $17.80 | $24.48 |
| September 2013 | $17.57 | $24.17 |
| August 2013 | $15.45 | $21.25 |
| July 2013 | $15.17 | $21.11 |
| June 2013 | $14.59 | $20.31 |
| May 2013 | $15.05 | $20.94 |
| April 2013 | $15.46 | $21.51 |
| March 2013 | $15.89 | $22.11 |
| February 2013 | $15.22 | $21.73 |
| January 2013 | $15.07 | $21.52 |
| December 2012 | $14.25 | $20.34 |
| November 2012 | $12.87 | $18.37 |
| October 2012 | $13.06 | $18.65 |
| September 2012 | $13.45 | $19.20 |
| August 2012 | $12.31 | $17.57 |
| July 2012 | $12.64 | $18.28 |
| June 2012 | $13.31 | $19.24 |
| May 2012 | $11.84 | $17.12 |
| April 2012 | $14.06 | $20.33 |
| March 2012 | $14.18 | $20.51 |
| February 2012 | $14.36 | $21.38 |
| January 2012 | $13.38 | $19.93 |
| December 2011 | $13.31 | $19.82 |
| November 2011 | $12.86 | $19.15 |
| October 2011 | $12.36 | $18.41 |
| September 2011 | $10.42 | $15.51 |
| August 2011 | $12.09 | $18 |
| July 2011 | $13.11 | $19.83 |
| June 2011 | $14.88 | $22.52 |
| May 2011 | $14.63 | $22.13 |
| April 2011 | $16.49 | $24.95 |
| March 2011 | $15.35 | $23.22 |
| February 2011 | $14.83 | $23.07 |
| January 2011 | $14.02 | $21.81 |
| December 2010 | $13.37 | $20.80 |
| November 2010 | $11.28 | $17.54 |
| October 2010 | $11.36 | $17.67 |
| September 2010 | $10.70 | $16.64 |
| August 2010 | $9.92 | $15.67 |
| July 2010 | $13.32 | $21.03 |
| June 2010 | $13.24 | $20.90 |
| May 2010 | $14.35 | $22.66 |
| April 2010 | $18.11 | $28.59 |
| March 2010 | $15.76 | $24.89 |
| February 2010 | $14.34 | $23.21 |
| January 2010 | $15.20 | $24.59 |
| December 2009 | $16.89 | $27.33 |
| November 2009 | $15.94 | $25.80 |
| October 2009 | $15.28 | $24.73 |
| September 2009 | $17.14 | $27.74 |
| August 2009 | $15.56 | $25.46 |
| July 2009 | $15.12 | $24.73 |
| June 2009 | $14.08 | $23.03 |
| May 2009 | $14.41 | $23.58 |
| April 2009 | $15.72 | $25.72 |
| March 2009 | $13.29 | $21.74 |
| February 2009 | $11.15 | $20.22 |
| January 2009 | $13.10 | $23.75 |
| December 2008 | $14.36 | $26.03 |
| November 2008 | $12.16 | $22.05 |
| October 2008 | $12.10 | $21.93 |
| September 2008 | $11.76 | $21.32 |
| August 2008 | $14.41 | $26.41 |
| July 2008 | $14.70 | $26.95 |
| June 2008 | $15.57 | $28.54 |
| May 2008 | $20.21 | $37.04 |
| April 2008 | $21.07 | $38.62 |
| March 2008 | $20.92 | $38.35 |
| February 2008 | $20.12 | $37.60 |
| January 2008 | $20.70 | $38.68 |
| December 2007 | $18.66 | $34.88 |
| November 2007 | $20.32 | $37.97 |
| October 2007 | $21.20 | $39.61 |
| September 2007 | $21.42 | $40.02 |
| August 2007 | $23.24 | $43.70 |
| July 2007 | $23.86 | $44.87 |
| June 2007 | $26.50 | $49.83 |
| May 2007 | $26.27 | $49.41 |
| April 2007 | $23.76 | $44.68 |
| March 2007 | $23.12 | $43.49 |
| February 2007 | $22.29 | $42.44 |
| January 2007 | $20.94 | $39.87 |
| December 2006 | $22.32 | $42.50 |
| November 2006 | $20.17 | $38.40 |
| October 2006 | $18.80 | $35.79 |
| September 2006 | $18.19 | $34.64 |
| August 2006 | $18.19 | $34.80 |
| July 2006 | $17.12 | $32.75 |
| June 2006 | $17.40 | $33.29 |
| May 2006 | $17.92 | $34.28 |
| April 2006 | $19.19 | $36.72 |
| March 2006 | $18.55 | $35.50 |
| February 2006 | $17.62 | $34 |
| January 2006 | $16.57 | $31.96 |
| December 2005 | $15.35 | $29.61 |
| November 2005 | $13.84 | $26.71 |
| October 2005 | $13.06 | $25.20 |
| September 2005 | $14.02 | $27.05 |
| August 2005 | $14.44 | $28 |
| July 2005 | $14.85 | $28.78 |
| June 2005 | $13.40 | $25.97 |
| May 2005 | $13.26 | $25.70 |
| April 2005 | $12.85 | $24.91 |
| March 2005 | $13.56 | $26.29 |
| February 2005 | $14.49 | $28.40 |
| January 2005 | $13.59 | $26.64 |
| December 2004 | $13.66 | $26.78 |
| November 2004 | $12.77 | $25.02 |
| October 2004 | $12.20 | $23.91 |
| September 2004 | $12.07 | $23.65 |
| August 2004 | $11.55 | $22.75 |
| July 2004 | $11.42 | $22.50 |
| June 2004 | $11.12 | $21.90 |
| May 2004 | $10.83 | $21.33 |
| April 2004 | $11.09 | $21.85 |
| March 2004 | $10.43 | $20.54 |
| February 2004 | $10.64 | $21.20 |
| January 2004 | $10.74 | $21.40 |
| December 2003 | $10.09 | $20.10 |
| November 2003 | $9.36 | $18.65 |
| October 2003 | $9.12 | $18.16 |
| September 2003 | $9.04 | $18 |
| August 2003 | $9.30 | $18.62 |
| July 2003 | $9.34 | $18.70 |
| June 2003 | $7.88 | $15.78 |
| May 2003 | $7.92 | $15.85 |
| April 2003 | $7.72 | $15.45 |
| March 2003 | $7.19 | $14.39 |
| February 2003 | $6.08 | $12.35 |
| January 2003 | $6.16 | $12.51 |
| December 2002 | $6.01 | $12.20 |
| November 2002 | $7.05 | $14.31 |
| October 2002 | $6.33 | $12.85 |
| September 2002 | $5.76 | $11.69 |
| August 2002 | $7.20 | $14.69 |
| July 2002 | $7.35 | $15 |
| June 2002 | $8.12 | $16.57 |
| May 2002 | $8.55 | $17.45 |
| April 2002 | $8.58 | $17.50 |
| March 2002 | $8.91 | $18.18 |
| February 2002 | $8.23 | $16.94 |
| January 2002 | $7.55 | $15.54 |
| December 2001 | $8.31 | $17.11 |
| November 2001 | $7.77 | $16 |
| October 2001 | $7.38 | $15.20 |
| September 2001 | $7.04 | $14.50 |
| August 2001 | $8.13 | $16.80 |
| July 2001 | $8.07 | $16.68 |
| June 2001 | $8.15 | $16.85 |
| May 2001 | $8.34 | $17.25 |
| April 2001 | $7.93 | $16.40 |
| March 2001 | $7.59 | $15.69 |
| February 2001 | $8.18 | $19 |
| January 2001 | $8.15 | $18.94 |
| December 2000 | $7.75 | $18 |
| November 2000 | $6.14 | $14.25 |
| October 2000 | $6.57 | $15.25 |
| September 2000 | $6.78 | $15.75 |
| August 2000 | $7.40 | $17.25 |
| July 2000 | $7.16 | $16.69 |
| June 2000 | $7.51 | $17.50 |
| May 2000 | $7.62 | $17.75 |
| April 2000 | $7.13 | $16.62 |
| March 2000 | $7.94 | $18.50 |
| February 2000 | $7.45 | $17.50 |
| January 2000 | $8.04 | $18.88 |
| December 1999 | $9.36 | $22 |
| November 1999 | $8.62 | $20.25 |
| October 1999 | $8.19 | $19.25 |
| September 1999 | $8.30 | $19.50 |
| August 1999 | $9.50 | $22.38 |
| July 1999 | $8.70 | $20.50 |
| June 1999 | $7.75 | $18.25 |
| May 1999 | $7.54 | $17.75 |
| April 1999 | $8.44 | $19.88 |
| March 1999 | $7.54 | $17.75 |
| February 1999 | $8.07 | $19 |
| January 1999 | $7.09 | $16.75 |
| December 1998 | $7.62 | $18 |
| November 1998 | $6.70 | $15.81 |
| October 1998 | $6.03 | $14.25 |
| September 1998 | $5.50 | $13 |
| August 1998 | $4.62 | $10.94 |
| July 1998 | $5.87 | $69.50 |
| June 1998 | $6.20 | $73.50 |
| May 1998 | $6.27 | $74.25 |
| April 1998 | $6.16 | $73 |
| March 1998 | $6.54 | $77.50 |
| February 1998 | $5.19 | $61.62 |
| January 1998 | $5.05 | $60 |
| December 1997 | $4.86 | $57.75 |
| November 1997 | $5.01 | $59.50 |
| October 1997 | $5.06 | $60.12 |
| September 1997 | $4.77 | $56.62 |
| August 1997 | $4.50 | $53.62 |
| July 1997 | $4.13 | $49.25 |
| June 1997 | $4.48 | $53.38 |
| May 1997 | $4.35 | $51.88 |
| April 1997 | $4.19 | $50 |
| March 1997 | $4.15 | $49.50 |
| February 1997 | $4.32 | $51.75 |
| January 1997 | $4.28 | $51.25 |
| December 1996 | $4.24 | $50.75 |
| November 1996 | $4.32 | $51.75 |
| October 1996 | $4.37 | $52.25 |
| September 1996 | $4.21 | $50.38 |
| August 1996 | $4.24 | $50.88 |
| July 1996 | $3.92 | $47.12 |
| June 1996 | $4.12 | $49.50 |
| May 1996 | $3.95 | $47.50 |
| April 1996 | $3.77 | $45.25 |
| March 1996 | $3.70 | $44.50 |
| February 1996 | $3.38 | $40.75 |
| January 1996 | $3.12 | $37.62 |
| December 1995 | $3.09 | $37.25 |
| November 1995 | $2.92 | $35.25 |
| October 1995 | $2.69 | $32.50 |
| September 1995 | $2.85 | $34.38 |
| August 1995 | $2.89 | $35 |
| July 1995 | $3.01 | $36.50 |
| June 1995 | $2.85 | $34.50 |
| May 1995 | $2.68 | $32.50 |
| April 1995 | $2.62 | $31.75 |
| March 1995 | $2.42 | $29.50 |
| February 1995 | $2.36 | $28.75 |
| January 1995 | $2.36 | $28.75 |
| December 1994 | $2.34 | $28.50 |
| November 1994 | $2.24 | $27.25 |
| October 1994 | $2.32 | $28.25 |
| September 1994 | $2.30 | $28 |
| August 1994 | $2.39 | $29.25 |
| July 1994 | $2.47 | $30.25 |
| June 1994 | $2.08 | $25.50 |
| May 1994 | $2.32 | $28.38 |
| April 1994 | $2.32 | $28.38 |
| March 1994 | $2.31 | $28.38 |
| February 1994 | $1.85 | $22.75 |
| January 1994 | $1.85 | $22.75 |
| December 1993 | $1.85 | $22.75 |
| November 1993 | $1.85 | $22.75 |
| October 1993 | $1.98 | $24.38 |
| September 1993 | $1.89 | $23.25 |
| August 1993 | $1.72 | $21.38 |
| July 1993 | $1.61 | $20 |
| June 1993 | $1.73 | $21.50 |
| May 1993 | $1.64 | $20.38 |
| April 1993 | $1.57 | $19.50 |
| March 1993 | $1.44 | $18 |
| February 1993 | $1.32 | $17 |
| January 1993 | $1.22 | $15.62 |
| December 1992 | $1.28 | $16.38 |
| November 1992 | $1.25 | $16 |
| October 1992 | $1.25 | $16 |
| September 1992 | $1.63 | $20.88 |
| August 1992 | $1.61 | $20.88 |
| July 1992 | $1.61 | $20.88 |
| June 1992 | $1.58 | $20.50 |
| May 1992 | $1.64 | $21.25 |
| April 1992 | $1.54 | $20 |
| March 1992 | $1.47 | $19.12 |
| February 1992 | $1.60 | $20.75 |
| January 1992 | $1.51 | $19.62 |
| December 1991 | $1.42 | $19 |
| November 1991 | $1.50 | $20 |
| October 1991 | $1.50 | $20 |
| September 1991 | $1.50 | $20 |
| August 1991 | $1.48 | $20 |
| July 1991 | $1.48 | $20 |
| June 1991 | $1.48 | $20 |
| May 1991 | $1.78 | $24 |
| April 1991 | $1.78 | $24 |
| March 1991 | $1.76 | $24 |
| February 1991 | $1.77 | $24.25 |
| January 1991 | $1.39 | $19 |
| December 1990 | $1.47 | $20.50 |
| November 1990 | $1.47 | $20.50 |
| October 1990 | $1.35 | $18.88 |
| September 1990 | $1.35 | $18.88 |
| August 1990 | $1.68 | $23.62 |
| July 1990 | $1.68 | $23.62 |
| June 1990 | $1.68 | $23.62 |
| May 1990 | $1.61 | $22.62 |
| April 1990 | $1.61 | $22.62 |
| March 1990 | $1.61 | $22.62 |
| February 1990 | $1.59 | $22.62 |
| January 1990 | $1.60 | $22.75 |
| December 1989 | $1.39 | $19.75 |
| November 1989 | $1.24 | $17.62 |
| October 1989 | $1.23 | $17.50 |
| September 1989 | $1.20 | $17 |
| August 1989 | $1.18 | $16.88 |
| July 1989 | $1.20 | $17.25 |
CRH
Price: $83.09
52 week price:
Dividend Yield: 1.63%
5-year range yield:
Forward Dividend Yield: 1.89%
Payout Ratio: 14.58%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 5.67 USD
P/E Ratio: 17.43
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Country: Ireland
Volume: 510500
Ebitda: 3.8 billionMarket Capitalization: 63.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 2.25%
DGR5: 24.27%
DGR10: 19.25%
DGR20: 12.56%