CRH PLC ADR (CRH) Historical Stock Data
119.49 ↓1.56 (-1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRH is up 0.11% a day on average. There have been 13 days where CRH PLC ADR closed green and 17 days where CRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 120.55 | 119.49 | ↓$1.06 (-0.88%) | 118.60 | 121.35 | 9.16M |
| 2025-12-04 | 120.00 | 121.05 | ↑$1.05 (0.88%) | 119.10 | 121.58 | 4.55M |
| 2025-12-03 | 118.43 | 121.36 | ↑$2.93 (2.47%) | 118.39 | 121.80 | 4.77M |
| 2025-12-02 | 119.85 | 118.61 | ↓$1.24 (-1.03%) | 118.40 | 120.37 | 4.44M |
| 2025-12-01 | 118.99 | 119.68 | ↑$0.69 (0.58%) | 117.59 | 120.89 | 4.03M |
| 2025-11-28 | 119.40 | 119.96 | ↑$0.56 (0.47%) | 119.37 | 120.53 | 2.37M |
| 2025-11-26 | 117.09 | 119.66 | ↑$2.57 (2.19%) | 116.75 | 120.09 | 5.11M |
| 2025-11-25 | 114.69 | 116.27 | ↑$1.58 (1.38%) | 114.12 | 116.94 | 4.86M |
| 2025-11-24 | 110.79 | 112.64 | ↑$1.85 (1.67%) | 110.36 | 112.85 | 5.62M |
| 2025-11-21 | 108.48 | 110.15 | ↑$1.67 (1.54%) | 107.60 | 110.57 | 4.04M |
| 2025-11-20 | 111.82 | 108.37 | ↓$3.45 (-3.09%) | 108.17 | 111.94 | 4.51M |
| 2025-11-19 | 110.41 | 110.15 | ↓$0.26 (-0.24%) | 109.51 | 111.59 | 3.26M |
| 2025-11-18 | 108.38 | 108.87 | ↑$0.49 (0.45%) | 107.22 | 109.40 | 6.34M |
| 2025-11-17 | 109.50 | 109.24 | ↓$0.26 (-0.24%) | 108.76 | 110.84 | 3.27M |
| 2025-11-14 | 109.99 | 109.57 | ↓$0.42 (-0.38%) | 109.01 | 110.69 | 3.17M |
| 2025-11-13 | 112.82 | 111.16 | ↓$1.66 (-1.47%) | 110.81 | 113.98 | 3.13M |
| 2025-11-12 | 113.43 | 113.40 | ↓$0.03 (-0.03%) | 112.67 | 115.08 | 3.13M |
| 2025-11-11 | 114.24 | 112.65 | ↓$1.59 (-1.39%) | 112.50 | 114.54 | 3.06M |
| 2025-11-10 | 114.24 | 113.98 | ↓$0.26 (-0.23%) | 113.46 | 114.96 | 3.45M |
| 2025-11-07 | 113.42 | 113.00 | ↓$0.42 (-0.37%) | 112.13 | 114.05 | 4.09M |
| 2025-11-06 | 113.21 | 114.78 | ↑$1.57 (1.39%) | 111.93 | 116.50 | 5.14M |
| 2025-11-05 | 116.74 | 115.67 | ↓$1.07 (-0.92%) | 115.17 | 117.44 | 6.96M |
| 2025-11-04 | 115.99 | 117.32 | ↑$1.33 (1.15%) | 115.96 | 118.16 | 3.33M |
| 2025-11-03 | 119.24 | 118.40 | ↓$0.84 (-0.70%) | 117.51 | 119.50 | 4.41M |
| 2025-10-31 | 116.73 | 119.10 | ↑$2.37 (2.03%) | 116.64 | 119.17 | 5.23M |
| 2025-10-30 | 117.51 | 117.23 | ↓$0.28 (-0.24%) | 116.49 | 118.86 | 3.35M |
| 2025-10-29 | 119.94 | 118.48 | ↓$1.46 (-1.22%) | 117.36 | 120.65 | 3.04M |
| 2025-10-28 | 120.87 | 119.94 | ↓$0.93 (-0.77%) | 119.68 | 121.47 | 4.02M |
| 2025-10-27 | 121.07 | 120.95 | ↓$0.12 (-0.10%) | 119.95 | 121.99 | 3.29M |
| 2025-10-24 | 119.62 | 120.17 | ↑$0.55 (0.46%) | 119.22 | 120.94 | 2.64M |
Create an account or log in to view more rows.
$CRH Tomorrow
$CRH lol who sold
$CRH adding next Friday
$CRH holdddd it tight yall
$CRH I would not be a bear now
$CRH Many many bears
$CRH another bear trap
$CRH NOT SELLING.
$CRH this sell-off is meh.
$CRH futs ripping