CRH plc ( CRH) - Price History
Monthly price history for CRH (CRH plc)
Date | Adjusted price | Real price |
---|---|---|
June 2025 | $88.15 | $88.15 |
May 2025 | $91.16 | $91.16 |
April 2025 | $95.42 | $95.42 |
March 2025 | $87.97 | $87.97 |
February 2025 | $102.12 | $102.52 |
January 2025 | $98.64 | $99.03 |
December 2024 | $92.16 | $92.52 |
November 2024 | $101.87 | $102.27 |
October 2024 | $94.73 | $95.43 |
September 2024 | $92.06 | $92.74 |
August 2024 | $90.10 | $90.77 |
July 2024 | $84.73 | $85.70 |
June 2024 | $74.13 | $74.98 |
May 2024 | $80.83 | $81.76 |
April 2024 | $76.21 | $77.42 |
March 2024 | $84.91 | $86.26 |
February 2024 | $82.65 | $84.31 |
January 2024 | $70.35 | $71.76 |
December 2023 | $67.80 | $69.16 |
November 2023 | $60.52 | $62.75 |
October 2023 | $51.67 | $53.57 |
September 2023 | $52.55 | $54.73 |
August 2023 | $55.28 | $57.57 |
July 2023 | $57.90 | $60.30 |
June 2023 | $53.51 | $55.73 |
May 2023 | $45.65 | $47.54 |
April 2023 | $46.57 | $48.50 |
March 2023 | $48.84 | $50.87 |
February 2023 | $44.46 | $47.31 |
January 2023 | $44.24 | $47.08 |
December 2022 | $37.39 | $39.79 |
November 2022 | $37.92 | $40.35 |
October 2022 | $34.02 | $36.21 |
September 2022 | $30.28 | $32.23 |
August 2022 | $34.53 | $36.99 |
July 2022 | $36.02 | $38.59 |
June 2022 | $32.50 | $34.82 |
May 2022 | $38.73 | $41.49 |
April 2022 | $36.95 | $39.58 |
March 2022 | $37.40 | $40.06 |
February 2022 | $40.96 | $44.89 |
January 2022 | $46 | $50.41 |
December 2021 | $48.18 | $52.80 |
November 2021 | $44.42 | $48.68 |
October 2021 | $43.75 | $47.94 |
September 2021 | $42.65 | $46.74 |
August 2021 | $48.26 | $53.12 |
July 2021 | $45.32 | $49.89 |
June 2021 | $46.19 | $50.84 |
May 2021 | $47.30 | $52.07 |
April 2021 | $42.94 | $47.27 |
March 2021 | $42.68 | $46.98 |
February 2021 | $38.59 | $43.33 |
January 2021 | $36.64 | $41.14 |
December 2020 | $37.92 | $42.58 |
November 2020 | $34.95 | $39.25 |
October 2020 | $31.30 | $35.15 |
September 2020 | $32.14 | $36.09 |
August 2020 | $32.85 | $37.10 |
July 2020 | $32.22 | $36.39 |
June 2020 | $30.38 | $34.31 |
May 2020 | $28.47 | $32.16 |
April 2020 | $26.67 | $30.12 |
March 2020 | $23.76 | $26.84 |
February 2020 | $29.28 | $33.88 |
January 2020 | $32.49 | $37.59 |
December 2019 | $34.86 | $40.33 |
November 2019 | $33.10 | $38.30 |
October 2019 | $31.55 | $36.50 |
September 2019 | $29.70 | $34.36 |
August 2019 | $28.87 | $33.62 |
July 2019 | $28.64 | $33.36 |
June 2019 | $28.12 | $32.75 |
May 2019 | $26.92 | $31.35 |
April 2019 | $28.89 | $33.65 |
March 2019 | $26.62 | $31 |
February 2019 | $26.74 | $31.74 |
January 2019 | $24.29 | $28.84 |
December 2018 | $22.20 | $26.35 |
November 2018 | $23.30 | $27.66 |
October 2018 | $25.08 | $29.78 |
September 2018 | $27.56 | $32.72 |
August 2018 | $27.70 | $33.12 |
July 2018 | $28.68 | $34.29 |
June 2018 | $29.57 | $35.35 |
May 2018 | $30.94 | $36.99 |
April 2018 | $29.58 | $35.36 |
March 2018 | $28.46 | $34.02 |
February 2018 | $27.21 | $33.10 |
January 2018 | $30.73 | $37.39 |
December 2017 | $29.66 | $36.09 |
November 2017 | $28.49 | $34.66 |
October 2017 | $30.84 | $37.52 |
September 2017 | $31.12 | $37.86 |
August 2017 | $28.50 | $34.91 |
July 2017 | $28.64 | $35.07 |
June 2017 | $28.96 | $35.47 |
May 2017 | $29.49 | $36.12 |
April 2017 | $29.66 | $36.32 |
March 2017 | $28.72 | $35.17 |
February 2017 | $27.19 | $33.77 |
January 2017 | $27.79 | $34.52 |
December 2016 | $27.68 | $34.38 |
November 2016 | $26.66 | $33.11 |
October 2016 | $26.01 | $32.30 |
September 2016 | $26.79 | $33.27 |
August 2016 | $27.05 | $33.80 |
July 2016 | $24.61 | $30.76 |
June 2016 | $23.67 | $29.58 |
May 2016 | $24.49 | $30.61 |
April 2016 | $23.29 | $29.11 |
March 2016 | $22.55 | $28.18 |
February 2016 | $20.08 | $25.55 |
January 2016 | $21.16 | $26.92 |
December 2015 | $22.65 | $28.82 |
November 2015 | $23.04 | $29.32 |
October 2015 | $21.50 | $27.36 |
September 2015 | $20.86 | $26.54 |
August 2015 | $23.24 | $29.77 |
July 2015 | $23.19 | $29.71 |
June 2015 | $21.94 | $28.11 |
May 2015 | $21.89 | $28.04 |
April 2015 | $21.82 | $27.95 |
March 2015 | $20.45 | $26.19 |
February 2015 | $21.70 | $28.31 |
January 2015 | $18.51 | $24.14 |
December 2014 | $18.41 | $24.01 |
November 2014 | $17.95 | $23.41 |
October 2014 | $17.18 | $22.41 |
September 2014 | $17.49 | $22.81 |
August 2014 | $17.82 | $23.24 |
July 2014 | $17.82 | $23.49 |
June 2014 | $19.61 | $25.85 |
May 2014 | $20.95 | $27.62 |
April 2014 | $22.21 | $29.28 |
March 2014 | $21.38 | $28.19 |
February 2014 | $21.89 | $29.46 |
January 2014 | $19.25 | $25.90 |
December 2013 | $18.99 | $25.55 |
November 2013 | $18.92 | $25.46 |
October 2013 | $18.19 | $24.48 |
September 2013 | $17.96 | $24.17 |
August 2013 | $15.79 | $21.25 |
July 2013 | $15.50 | $21.11 |
June 2013 | $14.92 | $20.31 |
May 2013 | $15.38 | $20.94 |
April 2013 | $15.80 | $21.51 |
March 2013 | $16.24 | $22.11 |
February 2013 | $15.56 | $21.73 |
January 2013 | $15.40 | $21.52 |
December 2012 | $14.56 | $20.34 |
November 2012 | $13.15 | $18.37 |
October 2012 | $13.35 | $18.65 |
September 2012 | $13.74 | $19.20 |
August 2012 | $12.58 | $17.57 |
July 2012 | $12.92 | $18.28 |
June 2012 | $13.60 | $19.24 |
May 2012 | $12.10 | $17.12 |
April 2012 | $14.37 | $20.33 |
March 2012 | $14.50 | $20.51 |
February 2012 | $14.67 | $21.38 |
January 2012 | $13.68 | $19.93 |
December 2011 | $13.60 | $19.82 |
November 2011 | $13.14 | $19.15 |
October 2011 | $12.64 | $18.41 |
September 2011 | $10.64 | $15.51 |
August 2011 | $12.35 | $18 |
July 2011 | $13.40 | $19.83 |
June 2011 | $15.21 | $22.52 |
May 2011 | $14.95 | $22.13 |
April 2011 | $16.86 | $24.95 |
March 2011 | $15.69 | $23.22 |
February 2011 | $15.16 | $23.07 |
January 2011 | $14.33 | $21.81 |
December 2010 | $13.67 | $20.80 |
November 2010 | $11.53 | $17.54 |
October 2010 | $11.61 | $17.67 |
September 2010 | $10.94 | $16.64 |
August 2010 | $10.14 | $15.67 |
July 2010 | $13.61 | $21.03 |
June 2010 | $13.53 | $20.90 |
May 2010 | $14.67 | $22.66 |
April 2010 | $18.51 | $28.59 |
March 2010 | $16.11 | $24.89 |
February 2010 | $14.66 | $23.21 |
January 2010 | $15.53 | $24.59 |
December 2009 | $17.26 | $27.33 |
November 2009 | $16.30 | $25.80 |
October 2009 | $15.62 | $24.73 |
September 2009 | $17.52 | $27.74 |
August 2009 | $15.91 | $25.46 |
July 2009 | $15.45 | $24.73 |
June 2009 | $14.39 | $23.03 |
May 2009 | $14.73 | $23.58 |
April 2009 | $16.07 | $25.72 |
March 2009 | $13.58 | $21.74 |
February 2009 | $11.40 | $20.22 |
January 2009 | $13.39 | $23.75 |
December 2008 | $14.67 | $26.03 |
November 2008 | $12.43 | $22.05 |
October 2008 | $12.36 | $21.93 |
September 2008 | $12.02 | $21.32 |
August 2008 | $14.72 | $26.41 |
July 2008 | $15.03 | $26.95 |
June 2008 | $15.91 | $28.54 |
May 2008 | $20.65 | $37.04 |
April 2008 | $21.53 | $38.62 |
March 2008 | $21.38 | $38.35 |
February 2008 | $20.56 | $37.60 |
January 2008 | $21.16 | $38.68 |
December 2007 | $19.08 | $34.88 |
November 2007 | $20.77 | $37.97 |
October 2007 | $21.66 | $39.61 |
September 2007 | $21.89 | $40.02 |
August 2007 | $23.75 | $43.70 |
July 2007 | $24.38 | $44.87 |
June 2007 | $27.08 | $49.83 |
May 2007 | $26.85 | $49.41 |
April 2007 | $24.28 | $44.68 |
March 2007 | $23.63 | $43.49 |
February 2007 | $22.78 | $42.44 |
January 2007 | $21.40 | $39.87 |
December 2006 | $22.81 | $42.50 |
November 2006 | $20.61 | $38.40 |
October 2006 | $19.21 | $35.79 |
September 2006 | $18.59 | $34.64 |
August 2006 | $18.59 | $34.80 |
July 2006 | $17.49 | $32.75 |
June 2006 | $17.78 | $33.29 |
May 2006 | $18.31 | $34.28 |
April 2006 | $19.61 | $36.72 |
March 2006 | $18.96 | $35.50 |
February 2006 | $18.01 | $34 |
January 2006 | $16.93 | $31.96 |
December 2005 | $15.69 | $29.61 |
November 2005 | $14.15 | $26.71 |
October 2005 | $13.35 | $25.20 |
September 2005 | $14.33 | $27.05 |
August 2005 | $14.76 | $28 |
July 2005 | $15.17 | $28.78 |
June 2005 | $13.69 | $25.97 |
May 2005 | $13.55 | $25.70 |
April 2005 | $13.13 | $24.91 |
March 2005 | $13.86 | $26.29 |
February 2005 | $14.81 | $28.40 |
January 2005 | $13.89 | $26.64 |
December 2004 | $13.97 | $26.78 |
November 2004 | $13.05 | $25.02 |
October 2004 | $12.47 | $23.91 |
September 2004 | $12.33 | $23.65 |
August 2004 | $11.80 | $22.75 |
July 2004 | $11.68 | $22.50 |
June 2004 | $11.36 | $21.90 |
May 2004 | $11.07 | $21.33 |
April 2004 | $11.34 | $21.85 |
March 2004 | $10.66 | $20.54 |
February 2004 | $10.88 | $21.20 |
January 2004 | $10.98 | $21.40 |
December 2003 | $10.31 | $20.10 |
November 2003 | $9.57 | $18.65 |
October 2003 | $9.32 | $18.16 |
September 2003 | $9.23 | $18 |
August 2003 | $9.51 | $18.62 |
July 2003 | $9.55 | $18.70 |
June 2003 | $8.06 | $15.78 |
May 2003 | $8.09 | $15.85 |
April 2003 | $7.89 | $15.45 |
March 2003 | $7.35 | $14.39 |
February 2003 | $6.22 | $12.35 |
January 2003 | $6.30 | $12.51 |
December 2002 | $6.14 | $12.20 |
November 2002 | $7.20 | $14.31 |
October 2002 | $6.47 | $12.85 |
September 2002 | $5.88 | $11.69 |
August 2002 | $7.36 | $14.69 |
July 2002 | $7.51 | $15 |
June 2002 | $8.30 | $16.57 |
May 2002 | $8.74 | $17.45 |
April 2002 | $8.76 | $17.50 |
March 2002 | $9.10 | $18.18 |
February 2002 | $8.41 | $16.94 |
January 2002 | $7.72 | $15.54 |
December 2001 | $8.50 | $17.11 |
November 2001 | $7.94 | $16 |
October 2001 | $7.55 | $15.20 |
September 2001 | $7.20 | $14.50 |
August 2001 | $8.31 | $16.80 |
July 2001 | $8.25 | $16.68 |
June 2001 | $8.33 | $16.85 |
May 2001 | $8.53 | $17.25 |
April 2001 | $8.11 | $16.40 |
March 2001 | $7.76 | $15.69 |
February 2001 | $8.36 | $19 |
January 2001 | $8.33 | $18.94 |
December 2000 | $7.92 | $18 |
November 2000 | $6.27 | $14.25 |
October 2000 | $6.71 | $15.25 |
September 2000 | $6.93 | $15.75 |
August 2000 | $7.56 | $17.25 |
July 2000 | $7.32 | $16.69 |
June 2000 | $7.67 | $17.50 |
May 2000 | $7.78 | $17.75 |
April 2000 | $7.29 | $16.62 |
March 2000 | $8.11 | $18.50 |
February 2000 | $7.61 | $17.50 |
January 2000 | $8.21 | $18.88 |
December 1999 | $9.57 | $22 |
November 1999 | $8.81 | $20.25 |
October 1999 | $8.38 | $19.25 |
September 1999 | $8.48 | $19.50 |
August 1999 | $9.71 | $22.38 |
July 1999 | $8.90 | $20.50 |
June 1999 | $7.92 | $18.25 |
May 1999 | $7.70 | $17.75 |
April 1999 | $8.63 | $19.88 |
March 1999 | $7.70 | $17.75 |
February 1999 | $8.25 | $19 |
January 1999 | $7.25 | $16.75 |
December 1998 | $7.79 | $18 |
November 1998 | $6.84 | $15.81 |
October 1998 | $6.17 | $14.25 |
September 1998 | $5.62 | $13 |
August 1998 | $4.72 | $10.94 |
July 1998 | $6 | $69.50 |
June 1998 | $6.34 | $73.50 |
May 1998 | $6.40 | $74.25 |
April 1998 | $6.30 | $73 |
March 1998 | $6.69 | $77.50 |
February 1998 | $5.30 | $61.62 |
January 1998 | $5.16 | $60 |
December 1997 | $4.97 | $57.75 |
November 1997 | $5.12 | $59.50 |
October 1997 | $5.17 | $60.12 |
September 1997 | $4.87 | $56.62 |
August 1997 | $4.60 | $53.62 |
July 1997 | $4.22 | $49.25 |
June 1997 | $4.58 | $53.38 |
May 1997 | $4.45 | $51.88 |
April 1997 | $4.29 | $50 |
March 1997 | $4.24 | $49.50 |
February 1997 | $4.42 | $51.75 |
January 1997 | $4.38 | $51.25 |
December 1996 | $4.33 | $50.75 |
November 1996 | $4.42 | $51.75 |
October 1996 | $4.46 | $52.25 |
September 1996 | $4.30 | $50.38 |
August 1996 | $4.33 | $50.88 |
July 1996 | $4.01 | $47.12 |
June 1996 | $4.21 | $49.50 |
May 1996 | $4.04 | $47.50 |
April 1996 | $3.85 | $45.25 |
March 1996 | $3.79 | $44.50 |
February 1996 | $3.45 | $40.75 |
January 1996 | $3.19 | $37.62 |
December 1995 | $3.16 | $37.25 |
November 1995 | $2.99 | $35.25 |
October 1995 | $2.75 | $32.50 |
September 1995 | $2.91 | $34.38 |
August 1995 | $2.95 | $35 |
July 1995 | $3.08 | $36.50 |
June 1995 | $2.91 | $34.50 |
May 1995 | $2.74 | $32.50 |
April 1995 | $2.68 | $31.75 |
March 1995 | $2.47 | $29.50 |
February 1995 | $2.41 | $28.75 |
January 1995 | $2.41 | $28.75 |
December 1994 | $2.39 | $28.50 |
November 1994 | $2.28 | $27.25 |
October 1994 | $2.37 | $28.25 |
September 1994 | $2.35 | $28 |
August 1994 | $2.44 | $29.25 |
July 1994 | $2.52 | $30.25 |
June 1994 | $2.13 | $25.50 |
May 1994 | $2.37 | $28.38 |
April 1994 | $2.37 | $28.38 |
March 1994 | $2.36 | $28.38 |
February 1994 | $1.89 | $22.75 |
January 1994 | $1.89 | $22.75 |
December 1993 | $1.89 | $22.75 |
November 1993 | $1.89 | $22.75 |
October 1993 | $2.02 | $24.38 |
September 1993 | $1.93 | $23.25 |
August 1993 | $1.75 | $21.38 |
July 1993 | $1.64 | $20 |
June 1993 | $1.76 | $21.50 |
May 1993 | $1.67 | $20.38 |
April 1993 | $1.60 | $19.50 |
March 1993 | $1.47 | $18 |
February 1993 | $1.36 | $17 |
January 1993 | $1.24 | $15.62 |
December 1992 | $1.30 | $16.38 |
November 1992 | $1.28 | $16 |
October 1992 | $1.28 | $16 |
September 1992 | $1.66 | $20.88 |
August 1992 | $1.64 | $20.88 |
July 1992 | $1.64 | $20.88 |
June 1992 | $1.61 | $20.50 |
May 1992 | $1.67 | $21.25 |
April 1992 | $1.57 | $20 |
March 1992 | $1.50 | $19.12 |
February 1992 | $1.63 | $20.75 |
January 1992 | $1.54 | $19.62 |
December 1991 | $1.46 | $19 |
November 1991 | $1.53 | $20 |
October 1991 | $1.53 | $20 |
September 1991 | $1.53 | $20 |
August 1991 | $1.52 | $20 |
July 1991 | $1.52 | $20 |
June 1991 | $1.52 | $20 |
May 1991 | $1.82 | $24 |
April 1991 | $1.82 | $24 |
March 1991 | $1.80 | $24 |
February 1991 | $1.81 | $24.25 |
January 1991 | $1.42 | $19 |
December 1990 | $1.50 | $20.50 |
November 1990 | $1.50 | $20.50 |
October 1990 | $1.38 | $18.88 |
September 1990 | $1.38 | $18.88 |
August 1990 | $1.72 | $23.62 |
July 1990 | $1.72 | $23.62 |
June 1990 | $1.72 | $23.62 |
May 1990 | $1.65 | $22.62 |
April 1990 | $1.65 | $22.62 |
March 1990 | $1.65 | $22.62 |
February 1990 | $1.63 | $22.62 |
January 1990 | $1.64 | $22.75 |
December 1989 | $1.42 | $19.75 |
November 1989 | $1.27 | $17.62 |
October 1989 | $1.26 | $17.50 |
September 1989 | $1.22 | $17 |
August 1989 | $1.20 | $16.88 |
July 1989 | $1.23 | $17.25 |
CRH
Price: $88.15
Dividend Yield: 1.56%
Forward Dividend Yield: 0.84%
Payout Ratio: 14.58%
Dividend Per Share: 0.74 USD
Earnings Per Share: 4.71 USD
P/E Ratio: 19.30
Exchange: NYQ
Sector: Basic Materials
Industry: Building Materials
Volume: 510500
Ebitda: 3.8 billionMarket Capitalization: 61.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 1