CRH PLC - Price History
Monthly price history for CRH (CRH PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $80.44 | $80.44 |
| April 2024 | $77.42 | $77.42 |
| March 2024 | $86.26 | $86.26 |
| February 2024 | $83.96 | $84.31 |
| January 2024 | $71.46 | $71.76 |
| December 2023 | $68.87 | $69.16 |
| November 2023 | $61.49 | $62.75 |
| October 2023 | $52.49 | $53.57 |
| September 2023 | $53.39 | $54.73 |
| August 2023 | $56.16 | $57.57 |
| July 2023 | $58.82 | $60.30 |
| June 2023 | $54.36 | $55.73 |
| May 2023 | $46.37 | $47.54 |
| April 2023 | $47.31 | $48.50 |
| March 2023 | $49.62 | $50.87 |
| February 2023 | $45.16 | $47.31 |
| January 2023 | $44.94 | $47.08 |
| December 2022 | $37.98 | $39.79 |
| November 2022 | $38.52 | $40.35 |
| October 2022 | $34.56 | $36.21 |
| September 2022 | $30.77 | $32.23 |
| August 2022 | $35.08 | $36.99 |
| July 2022 | $36.60 | $38.59 |
| June 2022 | $33.02 | $34.82 |
| May 2022 | $39.35 | $41.49 |
| April 2022 | $37.54 | $39.58 |
| March 2022 | $37.99 | $40.06 |
| February 2022 | $41.62 | $44.89 |
| January 2022 | $46.73 | $50.41 |
| December 2021 | $48.95 | $52.80 |
| November 2021 | $45.13 | $48.68 |
| October 2021 | $44.44 | $47.94 |
| September 2021 | $43.33 | $46.74 |
| August 2021 | $49.03 | $53.12 |
| July 2021 | $46.05 | $49.89 |
| June 2021 | $46.92 | $50.84 |
| May 2021 | $48.06 | $52.07 |
| April 2021 | $43.63 | $47.27 |
| March 2021 | $43.36 | $46.98 |
| February 2021 | $39.20 | $43.33 |
| January 2021 | $37.22 | $41.14 |
| December 2020 | $38.52 | $42.58 |
| November 2020 | $35.51 | $39.25 |
| October 2020 | $31.80 | $35.15 |
| September 2020 | $32.65 | $36.09 |
| August 2020 | $33.37 | $37.10 |
| July 2020 | $32.73 | $36.39 |
| June 2020 | $30.86 | $34.31 |
| May 2020 | $28.93 | $32.16 |
| April 2020 | $27.09 | $30.12 |
| March 2020 | $24.14 | $26.84 |
| February 2020 | $29.75 | $33.88 |
| January 2020 | $33.01 | $37.59 |
| December 2019 | $35.42 | $40.33 |
| November 2019 | $33.63 | $38.30 |
| October 2019 | $32.05 | $36.50 |
| September 2019 | $30.17 | $34.36 |
| August 2019 | $29.33 | $33.62 |
| July 2019 | $29.11 | $33.36 |
| June 2019 | $28.58 | $32.75 |
| May 2019 | $27.35 | $31.35 |
| April 2019 | $29.36 | $33.65 |
| March 2019 | $27.05 | $31 |
| February 2019 | $27.18 | $31.74 |
| January 2019 | $24.69 | $28.84 |
| December 2018 | $22.56 | $26.35 |
| November 2018 | $23.68 | $27.66 |
| October 2018 | $25.50 | $29.78 |
| September 2018 | $28.01 | $32.72 |
| August 2018 | $28.16 | $33.12 |
| July 2018 | $29.15 | $34.29 |
| June 2018 | $30.06 | $35.35 |
| May 2018 | $31.45 | $36.99 |
| April 2018 | $30.06 | $35.36 |
| March 2018 | $28.92 | $34.02 |
| February 2018 | $27.65 | $33.10 |
| January 2018 | $31.24 | $37.39 |
| December 2017 | $30.15 | $36.09 |
| November 2017 | $28.96 | $34.66 |
| October 2017 | $31.35 | $37.52 |
| September 2017 | $31.63 | $37.86 |
| August 2017 | $28.98 | $34.91 |
| July 2017 | $29.11 | $35.07 |
| June 2017 | $29.44 | $35.47 |
| May 2017 | $29.98 | $36.12 |
| April 2017 | $30.15 | $36.32 |
| March 2017 | $29.20 | $35.17 |
| February 2017 | $27.64 | $33.77 |
| January 2017 | $28.26 | $34.52 |
| December 2016 | $28.14 | $34.38 |
| November 2016 | $27.10 | $33.11 |
| October 2016 | $26.44 | $32.30 |
| September 2016 | $27.23 | $33.27 |
| August 2016 | $27.50 | $33.80 |
| July 2016 | $25.02 | $30.76 |
| June 2016 | $24.06 | $29.58 |
| May 2016 | $24.90 | $30.61 |
| April 2016 | $23.68 | $29.11 |
| March 2016 | $22.93 | $28.18 |
| February 2016 | $20.42 | $25.55 |
| January 2016 | $21.51 | $26.92 |
| December 2015 | $23.03 | $28.82 |
| November 2015 | $23.43 | $29.32 |
| October 2015 | $21.86 | $27.36 |
| September 2015 | $21.21 | $26.54 |
| August 2015 | $23.63 | $29.77 |
| July 2015 | $23.58 | $29.71 |
| June 2015 | $22.31 | $28.11 |
| May 2015 | $22.26 | $28.04 |
| April 2015 | $22.18 | $27.95 |
| March 2015 | $20.79 | $26.19 |
| February 2015 | $22.07 | $28.31 |
| January 2015 | $18.82 | $24.14 |
| December 2014 | $18.72 | $24.01 |
| November 2014 | $18.25 | $23.41 |
| October 2014 | $17.47 | $22.41 |
| September 2014 | $17.78 | $22.81 |
| August 2014 | $18.12 | $23.24 |
| July 2014 | $18.12 | $23.49 |
| June 2014 | $19.94 | $25.85 |
| May 2014 | $21.30 | $27.62 |
| April 2014 | $22.59 | $29.28 |
| March 2014 | $21.74 | $28.19 |
| February 2014 | $22.26 | $29.46 |
| January 2014 | $19.57 | $25.90 |
| December 2013 | $19.30 | $25.55 |
| November 2013 | $19.24 | $25.46 |
| October 2013 | $18.50 | $24.48 |
| September 2013 | $18.26 | $24.17 |
| August 2013 | $16.06 | $21.25 |
| July 2013 | $15.76 | $21.11 |
| June 2013 | $15.16 | $20.31 |
| May 2013 | $15.63 | $20.94 |
| April 2013 | $16.06 | $21.51 |
| March 2013 | $16.50 | $22.11 |
| February 2013 | $15.81 | $21.73 |
| January 2013 | $15.66 | $21.52 |
| December 2012 | $14.80 | $20.34 |
| November 2012 | $13.37 | $18.37 |
| October 2012 | $13.57 | $18.65 |
| September 2012 | $13.97 | $19.20 |
| August 2012 | $12.79 | $17.57 |
| July 2012 | $13.14 | $18.28 |
| June 2012 | $13.83 | $19.24 |
| May 2012 | $12.30 | $17.12 |
| April 2012 | $14.61 | $20.33 |
| March 2012 | $14.74 | $20.51 |
| February 2012 | $14.92 | $21.38 |
| January 2012 | $13.91 | $19.93 |
| December 2011 | $13.83 | $19.82 |
| November 2011 | $13.36 | $19.15 |
| October 2011 | $12.85 | $18.41 |
| September 2011 | $10.82 | $15.51 |
| August 2011 | $12.56 | $18 |
| July 2011 | $13.62 | $19.83 |
| June 2011 | $15.47 | $22.52 |
| May 2011 | $15.20 | $22.13 |
| April 2011 | $17.14 | $24.95 |
| March 2011 | $15.95 | $23.22 |
| February 2011 | $15.41 | $23.07 |
| January 2011 | $14.57 | $21.81 |
| December 2010 | $13.90 | $20.80 |
| November 2010 | $11.72 | $17.54 |
| October 2010 | $11.81 | $17.67 |
| September 2010 | $11.12 | $16.64 |
| August 2010 | $10.31 | $15.67 |
| July 2010 | $13.84 | $21.03 |
| June 2010 | $13.75 | $20.90 |
| May 2010 | $14.91 | $22.66 |
| April 2010 | $18.82 | $28.59 |
| March 2010 | $16.38 | $24.89 |
| February 2010 | $14.90 | $23.21 |
| January 2010 | $15.79 | $24.59 |
| December 2009 | $17.55 | $27.33 |
| November 2009 | $16.57 | $25.80 |
| October 2009 | $15.88 | $24.73 |
| September 2009 | $17.81 | $27.74 |
| August 2009 | $16.17 | $25.46 |
| July 2009 | $15.70 | $24.73 |
| June 2009 | $14.62 | $23.03 |
| May 2009 | $14.97 | $23.58 |
| April 2009 | $16.33 | $25.72 |
| March 2009 | $13.80 | $21.74 |
| February 2009 | $11.58 | $20.22 |
| January 2009 | $13.61 | $23.75 |
| December 2008 | $14.91 | $26.03 |
| November 2008 | $12.63 | $22.05 |
| October 2008 | $12.56 | $21.93 |
| September 2008 | $12.22 | $21.32 |
| August 2008 | $14.97 | $26.41 |
| July 2008 | $15.27 | $26.95 |
| June 2008 | $16.17 | $28.54 |
| May 2008 | $20.99 | $37.04 |
| April 2008 | $21.88 | $38.62 |
| March 2008 | $21.73 | $38.35 |
| February 2008 | $20.90 | $37.60 |
| January 2008 | $21.50 | $38.68 |
| December 2007 | $19.38 | $34.88 |
| November 2007 | $21.10 | $37.97 |
| October 2007 | $22.01 | $39.61 |
| September 2007 | $22.24 | $40.02 |
| August 2007 | $24.13 | $43.70 |
| July 2007 | $24.78 | $44.87 |
| June 2007 | $27.52 | $49.83 |
| May 2007 | $27.29 | $49.41 |
| April 2007 | $24.67 | $44.68 |
| March 2007 | $24.02 | $43.49 |
| February 2007 | $23.15 | $42.44 |
| January 2007 | $21.75 | $39.87 |
| December 2006 | $23.18 | $42.50 |
| November 2006 | $20.95 | $38.40 |
| October 2006 | $19.52 | $35.79 |
| September 2006 | $18.90 | $34.64 |
| August 2006 | $18.89 | $34.80 |
| July 2006 | $17.78 | $32.75 |
| June 2006 | $18.07 | $33.29 |
| May 2006 | $18.61 | $34.28 |
| April 2006 | $19.93 | $36.72 |
| March 2006 | $19.27 | $35.50 |
| February 2006 | $18.30 | $34 |
| January 2006 | $17.21 | $31.96 |
| December 2005 | $15.94 | $29.61 |
| November 2005 | $14.38 | $26.71 |
| October 2005 | $13.57 | $25.20 |
| September 2005 | $14.56 | $27.05 |
| August 2005 | $15 | $28 |
| July 2005 | $15.42 | $28.78 |
| June 2005 | $13.92 | $25.97 |
| May 2005 | $13.77 | $25.70 |
| April 2005 | $13.35 | $24.91 |
| March 2005 | $14.09 | $26.29 |
| February 2005 | $15.06 | $28.40 |
| January 2005 | $14.12 | $26.64 |
| December 2004 | $14.20 | $26.78 |
| November 2004 | $13.26 | $25.02 |
| October 2004 | $12.68 | $23.91 |
| September 2004 | $12.54 | $23.65 |
| August 2004 | $12 | $22.75 |
| July 2004 | $11.86 | $22.50 |
| June 2004 | $11.55 | $21.90 |
| May 2004 | $11.25 | $21.33 |
| April 2004 | $11.52 | $21.85 |
| March 2004 | $10.83 | $20.54 |
| February 2004 | $11.06 | $21.20 |
| January 2004 | $11.16 | $21.40 |
| December 2003 | $10.48 | $20.10 |
| November 2003 | $9.73 | $18.65 |
| October 2003 | $9.47 | $18.16 |
| September 2003 | $9.39 | $18 |
| August 2003 | $9.66 | $18.62 |
| July 2003 | $9.70 | $18.70 |
| June 2003 | $8.19 | $15.78 |
| May 2003 | $8.22 | $15.85 |
| April 2003 | $8.02 | $15.45 |
| March 2003 | $7.47 | $14.39 |
| February 2003 | $6.31 | $12.35 |
| January 2003 | $6.40 | $12.51 |
| December 2002 | $6.24 | $12.20 |
| November 2002 | $7.32 | $14.31 |
| October 2002 | $6.57 | $12.85 |
| September 2002 | $5.98 | $11.69 |
| August 2002 | $7.47 | $14.69 |
| July 2002 | $7.63 | $15 |
| June 2002 | $8.43 | $16.57 |
| May 2002 | $8.88 | $17.45 |
| April 2002 | $8.90 | $17.50 |
| March 2002 | $9.25 | $18.18 |
| February 2002 | $8.54 | $16.94 |
| January 2002 | $7.83 | $15.54 |
| December 2001 | $8.62 | $17.11 |
| November 2001 | $8.07 | $16 |
| October 2001 | $7.66 | $15.20 |
| September 2001 | $7.31 | $14.50 |
| August 2001 | $8.43 | $16.80 |
| July 2001 | $8.37 | $16.68 |
| June 2001 | $8.46 | $16.85 |
| May 2001 | $8.66 | $17.25 |
| April 2001 | $8.23 | $16.40 |
| March 2001 | $7.88 | $15.69 |
| February 2001 | $8.49 | $19 |
| January 2001 | $8.46 | $18.94 |
| December 2000 | $8.05 | $18 |
| November 2000 | $6.37 | $14.25 |
| October 2000 | $6.82 | $15.25 |
| September 2000 | $7.04 | $15.75 |
| August 2000 | $7.68 | $17.25 |
| July 2000 | $7.43 | $16.69 |
| June 2000 | $7.80 | $17.50 |
| May 2000 | $7.91 | $17.75 |
| April 2000 | $7.40 | $16.62 |
| March 2000 | $8.24 | $18.50 |
| February 2000 | $7.74 | $17.50 |
| January 2000 | $8.34 | $18.88 |
| December 1999 | $9.72 | $22 |
| November 1999 | $8.95 | $20.25 |
| October 1999 | $8.51 | $19.25 |
| September 1999 | $8.62 | $19.50 |
| August 1999 | $9.86 | $22.38 |
| July 1999 | $9.04 | $20.50 |
| June 1999 | $8.05 | $18.25 |
| May 1999 | $7.83 | $17.75 |
| April 1999 | $8.76 | $19.88 |
| March 1999 | $7.83 | $17.75 |
| February 1999 | $8.38 | $19 |
| January 1999 | $7.36 | $16.75 |
| December 1998 | $7.91 | $18 |
| November 1998 | $6.95 | $15.81 |
| October 1998 | $6.26 | $14.25 |
| September 1998 | $5.72 | $13 |
| August 1998 | $4.79 | $10.94 |
| July 1998 | $6.09 | $69.50 |
| June 1998 | $6.44 | $73.50 |
| May 1998 | $6.51 | $74.25 |
| April 1998 | $6.40 | $73 |
| March 1998 | $6.79 | $77.50 |
| February 1998 | $5.38 | $61.62 |
| January 1998 | $5.24 | $60 |
| December 1997 | $5.05 | $57.75 |
| November 1997 | $5.20 | $59.50 |
| October 1997 | $5.25 | $60.12 |
| September 1997 | $4.95 | $56.62 |
| August 1997 | $4.67 | $53.62 |
| July 1997 | $4.29 | $49.25 |
| June 1997 | $4.65 | $53.38 |
| May 1997 | $4.52 | $51.88 |
| April 1997 | $4.35 | $50 |
| March 1997 | $4.31 | $49.50 |
| February 1997 | $4.49 | $51.75 |
| January 1997 | $4.45 | $51.25 |
| December 1996 | $4.40 | $50.75 |
| November 1996 | $4.49 | $51.75 |
| October 1996 | $4.53 | $52.25 |
| September 1996 | $4.37 | $50.38 |
| August 1996 | $4.40 | $50.88 |
| July 1996 | $4.07 | $47.12 |
| June 1996 | $4.28 | $49.50 |
| May 1996 | $4.10 | $47.50 |
| April 1996 | $3.91 | $45.25 |
| March 1996 | $3.85 | $44.50 |
| February 1996 | $3.51 | $40.75 |
| January 1996 | $3.24 | $37.62 |
| December 1995 | $3.21 | $37.25 |
| November 1995 | $3.03 | $35.25 |
| October 1995 | $2.80 | $32.50 |
| September 1995 | $2.96 | $34.38 |
| August 1995 | $3 | $35 |
| July 1995 | $3.13 | $36.50 |
| June 1995 | $2.96 | $34.50 |
| May 1995 | $2.78 | $32.50 |
| April 1995 | $2.72 | $31.75 |
| March 1995 | $2.51 | $29.50 |
| February 1995 | $2.45 | $28.75 |
| January 1995 | $2.45 | $28.75 |
| December 1994 | $2.43 | $28.50 |
| November 1994 | $2.32 | $27.25 |
| October 1994 | $2.41 | $28.25 |
| September 1994 | $2.38 | $28 |
| August 1994 | $2.48 | $29.25 |
| July 1994 | $2.56 | $30.25 |
| June 1994 | $2.16 | $25.50 |
| May 1994 | $2.40 | $28.38 |
| April 1994 | $2.40 | $28.38 |
| March 1994 | $2.39 | $28.38 |
| February 1994 | $1.92 | $22.75 |
| January 1994 | $1.92 | $22.75 |
| December 1993 | $1.92 | $22.75 |
| November 1993 | $1.92 | $22.75 |
| October 1993 | $2.06 | $24.38 |
| September 1993 | $1.96 | $23.25 |
| August 1993 | $1.78 | $21.38 |
| July 1993 | $1.67 | $20 |
| June 1993 | $1.79 | $21.50 |
| May 1993 | $1.70 | $20.38 |
| April 1993 | $1.63 | $19.50 |
| March 1993 | $1.49 | $18 |
| February 1993 | $1.41 | $17 |
| January 1993 | $1.29 | $15.62 |
| December 1992 | $1.36 | $16.38 |
| November 1992 | $1.32 | $16 |
| October 1992 | $1.32 | $16 |
| September 1992 | $1.73 | $20.88 |
| August 1992 | $1.71 | $20.88 |
| July 1992 | $1.71 | $20.88 |
| June 1992 | $1.68 | $20.50 |
| May 1992 | $1.74 | $21.25 |
| April 1992 | $1.64 | $20 |
| March 1992 | $1.56 | $19.12 |
| February 1992 | $1.70 | $20.75 |
| January 1992 | $1.60 | $19.62 |
| December 1991 | $1.51 | $19 |
| November 1991 | $1.59 | $20 |
| October 1991 | $1.59 | $20 |
| September 1991 | $1.59 | $20 |
| August 1991 | $1.58 | $20 |
| July 1991 | $1.58 | $20 |
| June 1991 | $1.58 | $20 |
| May 1991 | $1.89 | $24 |
| April 1991 | $1.89 | $24 |
| March 1991 | $1.87 | $24 |
| February 1991 | $1.88 | $24.25 |
| January 1991 | $1.48 | $19 |
| December 1990 | $1.59 | $20.50 |
| November 1990 | $1.59 | $20.50 |
| October 1990 | $1.47 | $18.88 |
| September 1990 | $1.47 | $18.88 |
| August 1990 | $1.82 | $23.62 |
| July 1990 | $1.82 | $23.62 |
| June 1990 | $1.82 | $23.62 |
| May 1990 | $1.75 | $22.62 |
| April 1990 | $1.75 | $22.62 |
| March 1990 | $1.75 | $22.62 |
| February 1990 | $1.72 | $22.62 |
| January 1990 | $1.73 | $22.75 |
| December 1989 | $1.51 | $19.75 |
| November 1989 | $1.34 | $17.62 |
| October 1989 | $1.33 | $17.50 |
| September 1989 | $1.30 | $17 |
| August 1989 | $1.28 | $16.88 |
| July 1989 | $1.30 | $17.25 |
CRH
Price: $80.44
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.74%
Payout Ratio: 32.33%
Payout Ratio Range:
Dividend Per Share: 1.40 USD
Earnings Per Share: 4.33 USD
P/E Ratio: 18.81
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Volume: 510500
Ebitda: 3.8 billionMarket Capitalization: 56.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 36
DGR3: 24.35%
DGR5: 17.05%
DGR10: 9.17%
DGR20: 11.24%