CRH Public Ltd Co (CRH) stock
CRHNYSECement, HydraulicFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 15/3011% below fair value
$90.62+4.08 (+4.71%)
Close on Oct 29, 2026Market cap $60.29BP/E 17.0Yield 1.63%
Price history
CRH Public share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$90.62
+4.71% on the day
52-week range
$78.62 – $131.55
-31.1% from the high
Change over 52 weeks
-23.5%
From $118.48 on Oct 29, 2025
Average volume
4.80M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $83.28 | $91.09 | $83.28 | $90.62 | +4.71% | 10,652,686 |
| Oct 28, 2026 | $85.80 | $86.99 | $85.16 | $86.54 | +0.90% | 4,611,121 |
| Oct 27, 2026 | $85.70 | $86.14 | $84.57 | $85.77 | +0.40% | 3,250,924 |
| Oct 26, 2026 | $84.88 | $85.79 | $84.57 | $85.43 | +0.64% | 4,677,738 |
| Oct 23, 2026 | $86.54 | $86.90 | $84.28 | $84.89 | -1.78% | 3,661,636 |
| Oct 22, 2026 | $85.41 | $86.82 | $84.59 | $86.43 | +0.46% | 4,501,505 |
| Oct 21, 2026 | $86.03 | $86.33 | $84.83 | $86.03 | +0.95% | 4,550,598 |
| Oct 20, 2026 | $82.96 | $85.85 | $82.75 | $85.22 | +2.45% | 5,833,000 |
| Oct 19, 2026 | $83.55 | $84.02 | $82.42 | $83.18 | -0.54% | 3,533,997 |
| Oct 16, 2026 | $83.40 | $85.10 | $82.99 | $83.63 | +1.59% | 7,700,081 |
| Oct 15, 2026 | $80.64 | $82.41 | $80.34 | $82.32 | +3.94% | 7,925,475 |
| Oct 14, 2026 | $79.58 | $80.25 | $78.62 | $79.20 | -1.17% | 5,241,074 |
| Oct 13, 2026 | $81.44 | $81.97 | $79.95 | $80.14 | -1.12% | 4,858,430 |
| Oct 12, 2026 | $80.52 | $82.18 | $80.50 | $81.05 | -0.60% | 3,149,683 |
| Oct 9, 2026 | $81.99 | $82.61 | $81.01 | $81.54 | -0.42% | 2,637,893 |
| Oct 8, 2026 | $80.77 | $81.93 | $80.35 | $81.88 | +0.52% | 8,797,654 |
| Oct 7, 2026 | $82.83 | $83.20 | $80.66 | $81.46 | -2.56% | 4,178,123 |
| Oct 6, 2026 | $83.09 | $84.14 | $82.70 | $83.60 | +1.15% | 4,428,763 |
| Oct 5, 2026 | $81.29 | $82.95 | $80.13 | $82.65 | +0.87% | 3,939,941 |
| Oct 2, 2026 | $82.39 | $83.07 | $81.45 | $81.94 | +0.29% | 5,441,440 |
| Oct 1, 2026 | $82.15 | $83.33 | $80.81 | $81.70 | -1.33% | 5,572,571 |
| Sep 30, 2026 | $85.04 | $85.28 | $82.65 | $82.80 | -2.05% | 8,663,615 |
| Sep 29, 2026 | $84.48 | $84.78 | $83.06 | $84.53 | +0.93% | 9,427,654 |
| Sep 28, 2026 | $83.56 | $85.69 | $82.17 | $83.75 | -1.52% | 8,099,742 |
| Sep 25, 2026 | $83.94 | $85.84 | $83.56 | $85.04 | +1.29% | 5,197,365 |
| Sep 24, 2026 | $84.64 | $85.15 | $83.48 | $83.96 | -1.49% | 7,404,884 |
| Sep 23, 2026 | $86.59 | $87.00 | $85.05 | $85.23 | -3.19% | 5,035,910 |
| Sep 22, 2026 | $88.10 | $88.95 | $86.90 | $88.04 | +1.03% | 4,556,885 |
| Sep 21, 2026 | $86.82 | $87.31 | $85.68 | $87.14 | +1.15% | 4,076,571 |
| Sep 18, 2026 | $85.79 | $86.46 | $85.59 | $86.15 | -0.63% | 7,015,729 |
| Sep 17, 2026 | $88.50 | $88.95 | $85.47 | $86.70 | 0.00% | 5,137,177 |
| Sep 16, 2026 | $87.79 | $89.16 | $85.91 | $86.70 | -1.13% | 4,690,965 |
| Sep 15, 2026 | $88.77 | $89.52 | $87.52 | $87.69 | -1.45% | 4,724,960 |
| Sep 14, 2026 | $87.29 | $89.23 | $87.07 | $88.98 | +0.49% | 4,368,492 |
| Sep 11, 2026 | $89.36 | $89.55 | $88.32 | $88.55 | +1.02% | 4,312,400 |
| Sep 10, 2026 | $88.25 | $88.68 | $86.84 | $87.66 | -1.89% | 4,741,022 |
| Sep 9, 2026 | $89.90 | $91.33 | $89.28 | $89.35 | -1.39% | 3,418,745 |
| Sep 8, 2026 | $92.79 | $93.50 | $90.53 | $90.61 | -3.87% | 6,265,347 |
| Sep 4, 2026 | $91.57 | $94.72 | $91.57 | $94.26 | +2.41% | 3,894,516 |
| Sep 3, 2026 | $93.79 | $94.14 | $91.25 | $92.04 | -0.68% | 4,188,161 |
| Sep 2, 2026 | $91.05 | $93.07 | $90.21 | $92.67 | +1.61% | 5,461,585 |
| Sep 1, 2026 | $93.44 | $94.28 | $91.01 | $91.20 | -3.28% | 6,082,008 |
| Aug 31, 2026 | $94.87 | $95.29 | $94.04 | $94.29 | -1.64% | 5,380,459 |
| Aug 28, 2026 | $96.10 | $96.87 | $94.81 | $95.86 | +0.29% | 3,341,721 |
| Aug 27, 2026 | $96.25 | $97.43 | $95.09 | $95.58 | -1.51% | 4,582,045 |
| Aug 26, 2026 | $96.98 | $98.19 | $96.64 | $97.05 | +0.88% | 3,614,802 |
| Aug 25, 2026 | $97.88 | $97.91 | $94.63 | $96.20 | +0.43% | 2,978,466 |
| Aug 24, 2026 | $95.39 | $96.36 | $95.03 | $95.79 | +0.76% | 3,908,947 |
| Aug 21, 2026 | $94.20 | $95.61 | $93.57 | $95.07 | +2.13% | 3,154,052 |
| Aug 20, 2026 | $93.64 | $94.37 | $92.52 | $93.09 | -1.74% | 5,719,668 |
| Aug 19, 2026 | $93.93 | $96.10 | $93.46 | $94.74 | +1.60% | 4,012,990 |
| Aug 18, 2026 | $96.00 | $96.85 | $93.11 | $93.25 | -2.92% | 3,520,849 |
| Aug 17, 2026 | $96.80 | $96.80 | $95.22 | $96.05 | -1.13% | 4,445,277 |
| Aug 14, 2026 | $97.74 | $98.00 | $96.55 | $97.15 | -0.56% | 4,332,292 |
| Aug 13, 2026 | $98.62 | $99.67 | $97.28 | $97.70 | -0.30% | 3,606,493 |
| Aug 12, 2026 | $101.29 | $101.41 | $97.81 | $97.99 | -3.26% | 5,513,456 |
| Aug 11, 2026 | $100.64 | $102.28 | $100.42 | $101.29 | +0.69% | 3,364,006 |
| Aug 10, 2026 | $100.21 | $101.33 | $99.04 | $100.60 | +0.12% | 4,090,449 |
| Aug 7, 2026 | $97.53 | $100.70 | $97.32 | $100.48 | +2.89% | 6,555,628 |
| Aug 6, 2026 | $99.09 | $100.33 | $96.88 | $97.66 | -2.34% | 5,698,222 |
| Aug 5, 2026 | $99.23 | $100.90 | $98.83 | $100.00 | +1.17% | 4,296,962 |
| Aug 4, 2026 | $99.32 | $99.89 | $97.70 | $98.84 | +0.25% | 4,493,821 |
| Aug 3, 2026 | $96.45 | $98.70 | $95.33 | $98.59 | +3.77% | 5,064,178 |
| Jul 31, 2026 | $95.11 | $96.28 | $94.12 | $95.01 | -1.03% | 7,496,376 |
| Jul 30, 2026 | $102.08 | $102.25 | $95.36 | $96.00 | -3.72% | 5,622,838 |
| Jul 29, 2026 | $102.38 | $102.89 | $99.33 | $99.71 | -3.57% | 4,919,293 |
| Jul 28, 2026 | $103.92 | $104.28 | $102.14 | $103.40 | +0.52% | 4,201,956 |
| Jul 27, 2026 | $102.01 | $103.47 | $100.82 | $102.86 | +2.99% | 4,116,926 |
| Jul 24, 2026 | $98.85 | $100.44 | $97.42 | $99.87 | +1.89% | 2,956,800 |
| Jul 23, 2026 | $99.01 | $100.11 | $97.28 | $98.02 | -2.04% | 5,697,941 |
| Jul 22, 2026 | $100.20 | $101.37 | $99.71 | $100.06 | +0.32% | 3,185,682 |
| Jul 21, 2026 | $100.55 | $101.02 | $98.39 | $99.74 | -0.21% | 4,099,888 |
| Jul 20, 2026 | $103.91 | $104.42 | $99.56 | $99.95 | -2.89% | 4,229,659 |
| Jul 17, 2026 | $103.56 | $105.71 | $102.63 | $102.92 | -2.53% | 3,068,304 |
| Jul 16, 2026 | $103.98 | $105.88 | $103.58 | $105.59 | +1.57% | 2,568,490 |
| Jul 15, 2026 | $103.42 | $106.22 | $102.82 | $103.96 | +0.05% | 3,796,338 |
| Jul 14, 2026 | $104.36 | $106.00 | $103.13 | $103.91 | +1.17% | 3,384,865 |
| Jul 13, 2026 | $103.82 | $105.29 | $102.11 | $102.71 | -1.91% | 3,168,272 |
| Jul 10, 2026 | $104.64 | $106.38 | $104.03 | $104.71 | +0.34% | 1,996,992 |
| Jul 9, 2026 | $102.68 | $104.68 | $102.30 | $104.36 | +1.37% | 4,532,563 |
| Jul 8, 2026 | $102.90 | $104.34 | $102.00 | $102.95 | -3.07% | 3,407,875 |
| Jul 7, 2026 | $107.41 | $108.11 | $104.40 | $106.21 | -1.27% | 3,339,163 |
| Jul 6, 2026 | $108.37 | $109.21 | $105.77 | $107.58 | +0.05% | 3,867,302 |
| Jul 2, 2026 | $106.70 | $108.20 | $106.01 | $107.53 | +2.22% | 3,854,158 |
| Jul 1, 2026 | $106.41 | $108.15 | $105.06 | $105.19 | -1.69% | 5,618,304 |
| Jun 30, 2026 | $108.80 | $109.99 | $106.63 | $107.00 | -1.72% | 3,919,520 |
| Jun 29, 2026 | $109.64 | $110.51 | $107.41 | $108.87 | -3.07% | 5,024,120 |
| Jun 26, 2026 | $113.28 | $114.25 | $110.74 | $112.32 | -0.65% | 6,434,470 |
| Jun 25, 2026 | $113.29 | $116.90 | $112.81 | $113.05 | +0.92% | 4,299,757 |
| Jun 24, 2026 | $110.64 | $113.31 | $110.08 | $112.02 | +1.58% | 5,237,925 |
| Jun 23, 2026 | $109.63 | $111.80 | $108.97 | $110.28 | -0.87% | 4,993,340 |
| Jun 22, 2026 | $107.62 | $112.68 | $106.22 | $111.25 | +0.01% | 6,934,687 |
| Jun 18, 2026 | $111.18 | $113.71 | $111.17 | $111.24 | +1.67% | 8,305,336 |
| Jun 17, 2026 | $112.54 | $115.49 | $108.95 | $109.41 | -3.04% | 6,040,632 |
| Jun 16, 2026 | $110.62 | $113.28 | $110.62 | $112.84 | +2.97% | 5,298,263 |
| Jun 15, 2026 | $110.00 | $113.52 | $109.00 | $109.59 | +2.92% | 5,295,762 |
| Jun 12, 2026 | $106.94 | $107.31 | $104.72 | $106.48 | +1.57% | 3,859,884 |
| Jun 11, 2026 | $100.61 | $105.18 | $100.13 | $104.83 | +4.85% | 6,166,777 |
| Jun 10, 2026 | $103.68 | $104.39 | $99.95 | $99.98 | -3.59% | 4,014,866 |
| Jun 9, 2026 | $103.08 | $104.43 | $101.65 | $103.70 | +2.14% | 3,402,714 |
| Jun 8, 2026 | $104.32 | $104.93 | $101.51 | $101.53 | -3.36% | 3,682,497 |
| Jun 5, 2026 | $106.16 | $107.06 | $104.18 | $105.06 | -1.42% | 2,971,075 |
| Jun 4, 2026 | $107.08 | $107.81 | $105.70 | $106.57 | +0.64% | 2,946,038 |
| Jun 3, 2026 | $105.36 | $106.64 | $104.74 | $105.89 | -0.59% | 4,525,125 |
| Jun 2, 2026 | $105.54 | $108.07 | $105.54 | $106.52 | -0.22% | 3,112,600 |
| Jun 1, 2026 | $106.72 | $107.41 | $104.19 | $106.75 | -1.88% | 3,779,252 |
| May 29, 2026 | $108.00 | $111.11 | $107.93 | $108.79 | +1.90% | 7,441,470 |
| May 28, 2026 | $106.00 | $107.04 | $104.94 | $106.76 | +0.48% | 3,811,636 |
| May 27, 2026 | $104.07 | $107.20 | $103.85 | $106.25 | +4.05% | 6,590,080 |
| May 26, 2026 | $99.95 | $102.56 | $99.00 | $102.11 | +1.73% | 3,806,951 |
| May 22, 2026 | $102.25 | $102.60 | $99.54 | $100.37 | -0.65% | 3,940,189 |
| May 21, 2026 | $100.24 | $101.81 | $98.76 | $101.03 | -0.41% | 8,528,875 |
| May 20, 2026 | $99.50 | $102.03 | $97.80 | $101.45 | +2.95% | 9,297,475 |
| May 19, 2026 | $102.18 | $102.98 | $98.35 | $98.54 | -4.69% | 6,242,683 |
| May 18, 2026 | $103.56 | $104.32 | $102.42 | $103.39 | +0.17% | 5,401,396 |
| May 15, 2026 | $104.92 | $106.46 | $101.19 | $103.21 | -4.11% | 5,802,565 |
| May 14, 2026 | $109.68 | $109.98 | $107.57 | $107.63 | -1.03% | 3,648,323 |
| May 13, 2026 | $109.72 | $111.52 | $108.30 | $108.75 | -2.37% | 4,914,858 |
| May 12, 2026 | $111.34 | $112.68 | $110.14 | $111.39 | -1.05% | 5,380,935 |
| May 11, 2026 | $113.75 | $114.44 | $112.05 | $112.57 | -1.05% | 2,950,463 |
| May 8, 2026 | $113.75 | $114.00 | $112.36 | $113.76 | +1.00% | 5,744,388 |
| May 7, 2026 | $116.58 | $116.99 | $112.55 | $112.63 | -1.98% | 4,504,291 |
| May 6, 2026 | $116.21 | $116.46 | $114.36 | $114.91 | +2.14% | 5,649,529 |
| May 5, 2026 | $111.87 | $114.18 | $111.16 | $112.50 | +1.53% | 4,011,104 |
| May 4, 2026 | $114.15 | $114.68 | $110.08 | $110.80 | -4.03% | 4,667,920 |
| May 1, 2026 | $117.88 | $118.52 | $115.44 | $115.45 | -2.51% | 4,004,095 |
| Apr 30, 2026 | $115.26 | $119.27 | $115.03 | $118.42 | +4.39% | 8,801,609 |
| Apr 29, 2026 | $114.96 | $115.68 | $113.20 | $113.44 | -0.87% | 4,808,715 |
| Apr 28, 2026 | $115.68 | $116.02 | $113.50 | $114.44 | -1.91% | 4,161,135 |
| Apr 27, 2026 | $116.72 | $117.95 | $115.91 | $116.67 | -1.13% | 3,148,304 |
| Apr 24, 2026 | $115.87 | $118.67 | $114.70 | $118.00 | +0.72% | 2,958,139 |
| Apr 23, 2026 | $115.86 | $118.05 | $115.00 | $117.16 | +0.92% | 5,605,921 |
| Apr 22, 2026 | $118.54 | $118.97 | $115.52 | $116.09 | -1.08% | 3,368,883 |
| Apr 21, 2026 | $118.79 | $119.70 | $116.73 | $117.36 | -1.01% | 2,494,302 |
| Apr 20, 2026 | $116.52 | $118.59 | $116.01 | $118.56 | +1.29% | 2,428,045 |
| Apr 17, 2026 | $117.48 | $120.54 | $116.48 | $117.05 | +2.35% | 5,132,443 |
| Apr 16, 2026 | $114.82 | $115.96 | $113.92 | $114.36 | -1.59% | 3,732,281 |
| Apr 15, 2026 | $117.81 | $117.81 | $115.54 | $116.21 | -1.02% | 4,057,989 |
| Apr 14, 2026 | $117.78 | $118.60 | $117.38 | $117.41 | +0.12% | 4,881,620 |
| Apr 13, 2026 | $115.64 | $117.55 | $114.39 | $117.27 | -0.53% | 6,451,391 |
| Apr 10, 2026 | $118.47 | $119.79 | $116.29 | $117.89 | +2.07% | 6,357,484 |
| Apr 9, 2026 | $113.40 | $116.29 | $113.33 | $115.50 | +1.48% | 4,240,561 |
| Apr 8, 2026 | $112.82 | $114.58 | $112.68 | $113.82 | +7.51% | 6,296,762 |
| Apr 7, 2026 | $104.31 | $106.36 | $103.85 | $105.87 | -0.43% | 5,884,554 |
| Apr 6, 2026 | $104.13 | $106.34 | $103.97 | $106.33 | +1.62% | 1,912,388 |
| Apr 2, 2026 | $103.30 | $107.71 | $103.14 | $104.63 | -1.48% | 4,781,086 |
| Apr 1, 2026 | $106.21 | $107.79 | $105.57 | $106.20 | +1.03% | 3,240,458 |
| Mar 31, 2026 | $103.49 | $106.35 | $102.07 | $105.12 | +3.15% | 5,755,855 |
| Mar 30, 2026 | $103.76 | $103.76 | $100.90 | $101.91 | +0.17% | 5,563,794 |
| Mar 27, 2026 | $101.81 | $102.46 | $100.97 | $101.74 | -1.41% | 4,926,000 |
| Mar 26, 2026 | $104.77 | $106.29 | $103.00 | $103.20 | -2.69% | 4,836,059 |
| Mar 25, 2026 | $108.48 | $108.74 | $105.10 | $106.05 | -0.44% | 4,047,273 |
| Mar 24, 2026 | $103.02 | $107.55 | $102.42 | $106.52 | +2.01% | 7,791,863 |
| Mar 23, 2026 | $104.54 | $105.96 | $103.36 | $104.42 | +3.93% | 5,957,394 |
| Mar 20, 2026 | $102.06 | $102.22 | $99.36 | $100.47 | -0.54% | 9,817,006 |
| Mar 19, 2026 | $99.03 | $101.49 | $99.03 | $101.02 | -0.87% | 5,809,596 |
| Mar 18, 2026 | $104.05 | $104.50 | $101.74 | $101.91 | -2.88% | 4,778,215 |
| Mar 17, 2026 | $104.51 | $105.50 | $103.88 | $104.93 | +1.85% | 5,511,071 |
| Mar 16, 2026 | $101.32 | $103.16 | $101.10 | $103.02 | +3.21% | 7,833,424 |
| Mar 13, 2026 | $99.23 | $101.50 | $99.10 | $99.82 | +0.09% | 6,096,185 |
| Mar 12, 2026 | $102.19 | $102.45 | $99.32 | $99.73 | -4.11% | 6,274,718 |
| Mar 11, 2026 | $106.04 | $106.10 | $103.36 | $104.00 | -2.15% | 4,336,061 |
| Mar 10, 2026 | $106.59 | $107.98 | $105.38 | $106.28 | -0.17% | 6,414,660 |
| Mar 9, 2026 | $102.98 | $106.55 | $101.88 | $106.46 | +0.05% | 8,278,483 |
| Mar 6, 2026 | $108.00 | $108.17 | $105.17 | $106.41 | -4.22% | 6,058,378 |
| Mar 5, 2026 | $111.92 | $114.17 | $109.95 | $111.10 | -1.91% | 5,638,744 |
| Mar 4, 2026 | $114.34 | $114.69 | $112.39 | $113.26 | -0.26% | 5,139,877 |
| Mar 3, 2026 | $113.57 | $114.40 | $111.45 | $113.55 | -3.54% | 8,383,416 |
| Mar 2, 2026 | $116.83 | $118.58 | $115.56 | $117.72 | -1.88% | 5,597,108 |
| Feb 27, 2026 | $118.65 | $120.44 | $116.57 | $119.98 | -0.96% | 7,275,424 |
| Feb 26, 2026 | $118.96 | $121.21 | $118.48 | $121.14 | +0.82% | 5,001,825 |
| Feb 25, 2026 | $123.02 | $124.27 | $119.94 | $120.16 | -2.04% | 5,090,612 |
| Feb 24, 2026 | $121.49 | $122.85 | $119.88 | $122.66 | +0.96% | 4,558,947 |
| Feb 23, 2026 | $122.47 | $123.91 | $120.01 | $121.49 | -2.06% | 5,018,673 |
| Feb 20, 2026 | $125.09 | $126.65 | $123.56 | $124.04 | -1.16% | 4,671,251 |
| Feb 19, 2026 | $121.65 | $126.30 | $121.27 | $125.49 | +0.59% | 6,011,949 |
| Feb 18, 2026 | $123.48 | $124.92 | $121.64 | $124.75 | +2.24% | 5,666,396 |
| Feb 17, 2026 | $122.49 | $124.04 | $120.29 | $122.02 | -3.14% | 6,778,952 |
| Feb 13, 2026 | $121.95 | $126.30 | $121.71 | $125.97 | +2.54% | 4,190,966 |
| Feb 12, 2026 | $126.07 | $127.06 | $120.64 | $122.85 | -3.90% | 6,885,478 |
| Feb 11, 2026 | $129.74 | $129.85 | $127.21 | $127.83 | -1.02% | 3,494,125 |
| Feb 10, 2026 | $126.82 | $129.29 | $126.05 | $129.15 | +1.82% | 4,918,848 |
| Feb 9, 2026 | $126.50 | $127.62 | $126.15 | $126.84 | -0.23% | 3,088,735 |
| Feb 6, 2026 | $123.89 | $127.46 | $123.33 | $127.13 | +4.40% | 3,244,294 |
| Feb 5, 2026 | $121.44 | $123.26 | $121.20 | $121.77 | -0.97% | 3,832,146 |
| Feb 4, 2026 | $122.01 | $123.72 | $121.11 | $122.96 | +0.78% | 5,023,494 |
| Feb 3, 2026 | $124.55 | $128.21 | $121.00 | $122.01 | -2.08% | 6,505,126 |
| Feb 2, 2026 | $122.75 | $124.89 | $121.75 | $124.60 | +1.79% | 3,037,411 |
| Jan 30, 2026 | $122.21 | $123.30 | $121.52 | $122.41 | -1.03% | 4,783,267 |
| Jan 29, 2026 | $123.96 | $124.61 | $121.34 | $123.68 | +1.00% | 5,504,775 |
| Jan 28, 2026 | $121.98 | $122.83 | $121.41 | $122.46 | -0.99% | 3,422,715 |
| Jan 27, 2026 | $123.61 | $124.51 | $122.88 | $123.68 | +0.76% | 2,760,128 |
| Jan 26, 2026 | $123.56 | $124.15 | $122.39 | $122.75 | -0.07% | 3,087,283 |
| Jan 23, 2026 | $122.58 | $123.67 | $121.37 | $122.84 | -1.33% | 3,062,405 |
| Jan 22, 2026 | $122.85 | $124.68 | $122.08 | $124.49 | +2.88% | 4,606,289 |
| Jan 21, 2026 | $121.66 | $121.74 | $118.61 | $121.00 | +0.12% | 6,193,717 |
| Jan 20, 2026 | $119.82 | $121.66 | $119.66 | $120.86 | -1.72% | 3,652,357 |
| Jan 16, 2026 | $122.29 | $123.34 | $121.78 | $122.97 | +0.33% | 4,356,448 |
| Jan 15, 2026 | $123.54 | $124.60 | $122.44 | $122.56 | +0.55% | 4,762,578 |
| Jan 14, 2026 | $127.32 | $127.54 | $121.32 | $121.89 | -4.31% | 7,843,794 |
| Jan 13, 2026 | $127.88 | $130.70 | $125.88 | $127.38 | -3.04% | 5,623,519 |
| Jan 12, 2026 | $130.34 | $131.50 | $130.12 | $131.38 | 0.00% | 3,305,517 |
| Jan 9, 2026 | $125.51 | $131.55 | $125.33 | $131.38 | +5.40% | 5,649,773 |
| Jan 8, 2026 | $122.83 | $124.87 | $121.78 | $124.65 | +1.44% | 6,199,103 |
| Jan 7, 2026 | $128.98 | $129.75 | $122.57 | $122.88 | -4.65% | 7,868,585 |
| Jan 6, 2026 | $128.23 | $129.26 | $127.48 | $128.87 | +0.44% | 4,918,252 |
| Jan 5, 2026 | $125.75 | $128.71 | $125.64 | $128.31 | +1.48% | 4,741,577 |
| Jan 2, 2026 | $125.50 | $126.83 | $124.84 | $126.44 | +1.31% | 4,593,684 |
| Dec 31, 2025 | $125.85 | $126.05 | $124.77 | $124.80 | -0.80% | 2,675,155 |
| Dec 30, 2025 | $127.27 | $127.32 | $125.70 | $125.81 | -1.21% | 3,027,248 |
| Dec 29, 2025 | $128.91 | $129.10 | $126.45 | $127.35 | -1.23% | 6,207,290 |
| Dec 26, 2025 | $127.64 | $129.28 | $127.11 | $128.94 | +1.10% | 3,257,521 |
| Dec 24, 2025 | $126.59 | $127.71 | $125.93 | $127.54 | +0.74% | 1,653,048 |
| Dec 23, 2025 | $126.31 | $126.64 | $125.14 | $126.60 | +0.30% | 5,108,236 |
| Dec 22, 2025 | $125.88 | $126.66 | $124.34 | $126.22 | +1.45% | 7,926,630 |
| Dec 19, 2025 | $127.40 | $127.95 | $124.33 | $124.42 | -2.16% | 140,096,313 |
| Dec 18, 2025 | $124.80 | $127.54 | $124.55 | $127.17 | +3.35% | 9,489,638 |
| Dec 17, 2025 | $125.34 | $127.11 | $122.79 | $123.05 | -3.05% | 8,465,238 |
| Dec 16, 2025 | $128.00 | $128.95 | $126.75 | $126.92 | -0.27% | 8,073,073 |
| Dec 15, 2025 | $127.33 | $128.25 | $126.63 | $127.26 | +0.68% | 8,535,588 |
| Dec 12, 2025 | $126.51 | $127.44 | $125.19 | $126.40 | -0.46% | 7,313,921 |
| Dec 11, 2025 | $125.78 | $127.20 | $124.94 | $126.99 | +1.48% | 7,947,947 |
| Dec 10, 2025 | $123.06 | $125.47 | $122.27 | $125.14 | +1.17% | 7,940,116 |
| Dec 9, 2025 | $125.62 | $126.29 | $123.59 | $123.69 | -2.25% | 12,520,219 |
| Dec 8, 2025 | $127.00 | $127.10 | $124.83 | $126.54 | +5.90% | 23,653,396 |
| Dec 5, 2025 | $120.55 | $121.35 | $118.60 | $119.49 | -1.29% | 9,165,211 |
| Dec 4, 2025 | $120.00 | $121.58 | $119.10 | $121.05 | -0.26% | 4,550,712 |
| Dec 3, 2025 | $118.43 | $121.80 | $118.39 | $121.36 | +2.32% | 4,774,532 |
| Dec 2, 2025 | $119.85 | $120.37 | $118.40 | $118.61 | -0.89% | 4,439,398 |
| Dec 1, 2025 | $118.99 | $120.89 | $117.59 | $119.68 | -0.23% | 4,032,530 |
| Nov 28, 2025 | $119.40 | $120.53 | $119.37 | $119.96 | +0.25% | 2,366,205 |
| Nov 26, 2025 | $117.09 | $120.09 | $116.75 | $119.66 | +2.92% | 5,111,360 |
| Nov 25, 2025 | $114.69 | $116.94 | $114.02 | $116.27 | +3.22% | 4,855,893 |
| Nov 24, 2025 | $110.79 | $112.85 | $110.31 | $112.64 | +2.26% | 5,665,789 |
| Nov 21, 2025 | $108.48 | $110.57 | $107.60 | $110.15 | +1.64% | 4,035,626 |
| Nov 20, 2025 | $111.82 | $111.94 | $108.17 | $108.37 | -1.62% | 4,505,593 |
| Nov 19, 2025 | $110.41 | $111.59 | $109.51 | $110.15 | +1.18% | 3,257,412 |
| Nov 18, 2025 | $108.38 | $109.40 | $107.22 | $108.87 | -0.34% | 6,343,423 |
| Nov 17, 2025 | $109.50 | $110.84 | $108.76 | $109.24 | -0.30% | 3,272,257 |
| Nov 14, 2025 | $109.99 | $110.69 | $109.01 | $109.57 | -1.43% | 3,169,466 |
| Nov 13, 2025 | $112.82 | $113.98 | $110.81 | $111.16 | -1.98% | 3,125,365 |
| Nov 12, 2025 | $113.43 | $115.08 | $112.67 | $113.40 | +0.67% | 3,126,914 |
| Nov 11, 2025 | $114.24 | $114.54 | $112.50 | $112.65 | -1.17% | 3,063,801 |
| Nov 10, 2025 | $114.24 | $114.96 | $113.46 | $113.98 | +0.87% | 3,452,011 |
| Nov 7, 2025 | $113.42 | $114.05 | $112.13 | $113.00 | -1.55% | 4,090,537 |
| Nov 6, 2025 | $113.21 | $116.50 | $111.93 | $114.78 | -0.77% | 5,139,145 |
| Nov 5, 2025 | $116.74 | $117.44 | $115.17 | $115.67 | -1.41% | 6,959,829 |
| Nov 4, 2025 | $115.99 | $118.16 | $115.96 | $117.32 | -0.91% | 3,326,427 |
| Nov 3, 2025 | $119.24 | $119.50 | $117.51 | $118.40 | -0.59% | 4,407,279 |
| Oct 31, 2025 | $116.73 | $119.17 | $116.64 | $119.10 | +1.60% | 5,227,592 |
| Oct 30, 2025 | $117.51 | $118.86 | $116.49 | $117.23 | -1.06% | 3,349,874 |
| Oct 29, 2025 | $119.94 | $120.65 | $117.36 | $118.48 | -1.22% | 3,042,544 |
| Oct 28, 2025 | $120.87 | $121.47 | $119.68 | $119.94 | -0.84% | 4,022,759 |
| Oct 27, 2025 | $121.07 | $121.99 | $119.95 | $120.95 | +0.65% | 3,286,481 |
| Oct 24, 2025 | $119.62 | $120.94 | $119.22 | $120.17 | +1.95% | 2,638,035 |
| Oct 23, 2025 | $116.16 | $118.33 | $116.16 | $117.87 | +0.76% | 2,943,663 |
| Oct 22, 2025 | $118.78 | $119.76 | $116.80 | $116.98 | -1.07% | 3,031,239 |
| Oct 21, 2025 | $116.66 | $118.95 | $116.10 | $118.25 | +0.70% | 2,585,254 |
| Oct 20, 2025 | $118.29 | $118.41 | $116.73 | $117.43 | -0.03% | 1,664,321 |
| Oct 17, 2025 | $116.37 | $117.73 | $116.05 | $117.46 | – | 3,266,298 |
Seasonality
CRH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 0.0% | -1.8% | 3.4% | 1.1% | -0.6% | 2.8% | 2.1% | -2.3% | 1.9% | 4.5% | 3.0% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -1.9% | -2.0% | -12.1% | 12.7% | -7.8% | -1.6% | -11.2% | -0.4% | -12.2% | 9.4% | ||
| 2025 | 7.0% | 3.5% | -13.9% | 8.5% | -4.1% | 0.7% | 4.0% | 18.3% | 6.2% | -0.7% | 0.7% | 4.0% |
| 2024 | 3.8% | 17.5% | 2.7% | -10.2% | 6.1% | -8.3% | 14.3% | 6.3% | 2.2% | 2.9% | 7.5% | -9.5% |
| 2023 | 18.3% | 0.5% | 9.9% | -4.7% | -2.0% | 17.2% | 8.2% | -4.5% | -4.9% | -1.7% | 17.1% | 12.0% |
| 2022 | -4.5% | -11.0% | -6.5% | -1.2% | 4.8% | -16.1% | 10.8% | -4.1% | -12.3% | 12.3% | 11.4% | -1.4% |
| 2021 | -3.4% | 5.3% | 10.6% | 0.6% | 10.2% | -2.4% | -1.9% | 6.5% | -11.6% | 2.6% | 1.5% | 8.5% |
| 2020 | -6.8% | -9.9% | -18.9% | 12.2% | 6.8% | 6.7% | 6.1% | 2.0% | -2.2% | -2.6% | 11.7% | 8.5% |
| 2019 | 9.5% | 10.1% | -0.4% | 8.5% | -6.8% | 4.5% | 1.9% | 0.8% | 2.9% | 6.2% | 4.9% | 5.3% |
| 2018 | 3.6% | -11.5% | 4.6% | 3.9% | 4.6% | -4.4% | -3.0% | -3.4% | -0.5% | -9.0% | -7.1% | -4.7% |
| 2017 | 0.4% | -2.2% | 5.6% | 3.3% | -0.6% | -1.8% | -1.1% | -0.5% | 9.2% | -0.9% | -7.6% | 4.1% |