CRH plc ( CRH) - Price History

Monthly price history for CRH (CRH plc)

DateAdjusted priceReal 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

52 week price:
71.18
110.97

Dividend Yield: 1.56%

5-year range yield:
0.68%
5.86%

Forward Dividend Yield: 0.84%

Payout Ratio: 14.58%

Payout Ratio Range:
-2732.81%
646.55%

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 billion

Market Capitalization: 61.6 billion

Average Dividend Frequency: 2

Years Paying Dividends: 1

Links: