CRH PLC ADR (CRH) Historical Stock Data
127.54 ↑0.94 (0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRH is up 0.10% a day on average. There have been 15 days where CRH PLC ADR closed green and 15 days where CRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 126.59 | 127.54 | ↑$0.95 (0.75%) | 125.93 | 127.71 | 1.65M |
| 2025-12-23 | 126.31 | 126.60 | ↑$0.29 (0.23%) | 125.14 | 126.64 | 5.11M |
| 2025-12-22 | 125.88 | 126.22 | ↑$0.34 (0.27%) | 124.34 | 126.66 | 7.93M |
| 2025-12-19 | 127.40 | 124.42 | ↓$2.98 (-2.34%) | 124.33 | 127.95 | 140.10M |
| 2025-12-18 | 124.80 | 127.17 | ↑$2.37 (1.90%) | 124.55 | 127.54 | 9.49M |
| 2025-12-17 | 125.34 | 123.05 | ↓$2.29 (-1.83%) | 122.79 | 127.11 | 8.47M |
| 2025-12-16 | 128.00 | 126.92 | ↓$1.08 (-0.84%) | 126.75 | 128.95 | 8.07M |
| 2025-12-15 | 127.33 | 127.26 | ↓$0.06 (-0.05%) | 126.63 | 128.25 | 8.54M |
| 2025-12-12 | 126.51 | 126.40 | ↓$0.11 (-0.09%) | 125.19 | 127.44 | 7.31M |
| 2025-12-11 | 125.78 | 126.99 | ↑$1.21 (0.96%) | 124.94 | 127.20 | 7.95M |
| 2025-12-10 | 123.06 | 125.14 | ↑$2.08 (1.69%) | 122.27 | 125.47 | 7.94M |
| 2025-12-09 | 125.62 | 123.69 | ↓$1.93 (-1.54%) | 123.59 | 126.29 | 12.52M |
| 2025-12-08 | 127.00 | 126.54 | ↓$0.46 (-0.36%) | 124.83 | 127.10 | 23.65M |
| 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 |
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