CRH Stock Price History
NYSE: CRHIndustrialsBuilding MaterialsUSD
81.54-0.34 (-0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRH price history at a glance
The price history for CRH (CRH) on this page begins on July 10, 1989, when the stock closed at $3.38; it most recently closed at $81.54 on October 5, 2026. The highest price in this record is $131.55, reached on January 5, 2026; the latest close is 38.0% below that peak. Across the 36 complete calendar years in the table, CRH finished higher in 24 and lower in 12. Its best year was 2023 (+73.8%) and its worst was 2008 (-31.1%).
Over roughly 37 years the share price changed +2316.0%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, CRH has lost 29.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $131.55
- Date of high
- Jan 5, 2026
- Low since 1989
- $3.00
- Date of low
- Feb 15, 1993
- 52-week high
- $131.55
- 52-week low
- $80.13
- Last close
- $81.54
CRH returns
1 week
-0.49%
1 month
-8.74%
3 months
-22.13%
6 months
-30.83%
Year to date
-34.66%
1 year
-29.73%
3 years
+41.73%
5 years
+71.63%
CRH price return, excluding dividends.
CRH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 81.54 | -35.51% |
| 2025 | 126.44 | +35.61% |
| 2024 | 93.24 | +34.82% |
| 2023 | 69.16 | +73.81% |
| 2022 | 39.79 | -24.64% |
| 2021 | 52.80 | +24.00% |
| 2020 | 42.58 | +6.88% |
| 2019 | 39.84 | +44.61% |
| 2018 | 27.55 | -23.66% |
| 2017 | 36.09 | +4.97% |
| 2016 | 34.38 | +19.29% |
| 2015 | 28.82 | +21.25% |
| 2014 | 23.77 | -8.26% |
| 2013 | 25.91 | +27.45% |
| 2012 | 20.33 | +2.57% |
| 2011 | 19.82 | -4.71% |
| 2010 | 20.80 | -23.89% |
| 2009 | 27.33 | +6.18% |
| 2008 | 25.74 | -31.08% |
| 2007 | 37.35 | -12.12% |
| 2006 | 42.50 | +43.53% |
| 2005 | 29.61 | +10.57% |
| 2004 | 26.78 | +30.38% |
| 2003 | 20.54 | +62.24% |
| 2002 | 12.66 | -26.61% |
| 2001 | 17.25 | -4.17% |
| 2000 | 18.00 | -18.18% |
| 1999 | 22.00 | +22.22% |
| 1998 | 18.00 | +55.84% |
| 1997 | 11.55 | +11.59% |
| 1996 | 10.35 | +38.93% |
| 1995 | 7.45 | +30.70% |
| 1994 | 5.70 | +25.27% |
| 1993 | 4.55 | +38.93% |
| 1992 | 3.28 | -13.82% |
| 1991 | 3.80 | -7.32% |
| 1990 | 4.10 | +3.80% |
| 1989* | 3.95 | +17.04% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
CRH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.99 | 82.61 | 81.01 | 81.54 | -0.42% | |
| 80.77 | 81.93 | 80.35 | 81.88 | +0.52% | |
| 82.83 | 83.20 | 80.66 | 81.46 | -2.56% | |
| 83.09 | 84.14 | 82.70 | 83.60 | +1.15% | |
| 81.29 | 82.95 | 80.13 | 82.65 | +0.87% | |
| 82.39 | 83.07 | 81.45 | 81.94 | +0.29% | |
| 82.15 | 83.33 | 80.81 | 81.70 | -1.33% | |
| 85.04 | 85.28 | 82.65 | 82.80 | -2.05% | |
| 84.48 | 84.78 | 83.06 | 84.53 | +0.93% | |
| 83.56 | 85.69 | 82.17 | 83.75 | -1.52% | |
| 83.94 | 85.84 | 83.56 | 85.04 | +1.29% | |
| 84.64 | 85.15 | 83.48 | 83.96 | -1.49% | |
| 86.59 | 87.00 | 85.05 | 85.23 | -3.19% | |
| 88.10 | 88.95 | 86.90 | 88.04 | +1.03% | |
| 86.82 | 87.31 | 85.68 | 87.14 | +1.15% | |
| 85.79 | 86.46 | 85.59 | 86.15 | -0.63% | |
| 88.50 | 88.95 | 85.47 | 86.70 | 0.00% | |
| 87.79 | 89.16 | 85.91 | 86.70 | -1.13% | |
| 88.77 | 89.52 | 87.52 | 87.69 | -1.45% | |
| 87.29 | 89.23 | 87.07 | 88.98 | +0.49% | |
| 89.36 | 89.55 | 88.32 | 88.55 | +1.02% | |
| 88.25 | 88.68 | 86.84 | 87.66 | -1.89% | |
| 89.90 | 91.33 | 89.28 | 89.35 | -1.39% | |
| 92.79 | 93.50 | 90.53 | 90.61 | -3.87% | |
| 91.57 | 94.72 | 91.57 | 94.26 | +2.41% | |
| 93.79 | 94.14 | 91.25 | 92.04 | -0.68% | |
| 91.05 | 93.07 | 90.21 | 92.67 | +1.61% | |
| 93.44 | 94.28 | 91.01 | 91.20 | -3.28% | |
| 94.87 | 95.29 | 94.04 | 94.29 | -1.64% | |
| 96.10 | 96.87 | 94.81 | 95.86 | +0.29% | |
| 96.25 | 97.43 | 95.09 | 95.58 | -1.51% | |
| 96.98 | 98.19 | 96.64 | 97.05 | +0.88% | |
| 97.88 | 97.91 | 94.63 | 96.20 | +0.43% | |
| 95.39 | 96.36 | 95.03 | 95.79 | +0.76% | |
| 94.20 | 95.61 | 93.57 | 95.07 | +2.13% | |
| 93.64 | 94.37 | 92.52 | 93.09 | -1.74% | |
| 93.93 | 96.10 | 93.46 | 94.74 | +1.60% | |
| 96.00 | 96.85 | 93.11 | 93.25 | -2.92% | |
| 96.80 | 96.80 | 95.22 | 96.05 | -1.13% | |
| 97.74 | 98.00 | 96.55 | 97.15 | -0.56% | |
| 98.62 | 99.67 | 97.28 | 97.70 | -0.30% | |
| 101.29 | 101.41 | 97.81 | 97.99 | -3.26% | |
| 100.64 | 102.28 | 100.42 | 101.29 | +0.69% | |
| 100.21 | 101.33 | 99.04 | 100.60 | +0.12% | |
| 97.53 | 100.70 | 97.32 | 100.48 | +2.89% | |
| 99.09 | 100.33 | 96.88 | 97.66 | -2.34% | |
| 99.23 | 100.90 | 98.83 | 100.00 | +1.17% | |
| 99.32 | 99.89 | 97.70 | 98.84 | +0.25% | |
| 96.45 | 98.70 | 95.33 | 98.59 | +3.77% | |
| 95.11 | 96.28 | 94.12 | 95.01 | -1.03% | |
| 102.08 | 102.25 | 95.36 | 96.00 | -3.72% | |
| 102.38 | 102.89 | 99.33 | 99.71 | -3.57% | |
| 103.92 | 104.28 | 102.14 | 103.40 | +0.52% | |
| 102.01 | 103.47 | 100.82 | 102.86 | +2.99% | |
| 98.85 | 100.44 | 97.42 | 99.87 | +1.89% | |
| 99.01 | 100.11 | 97.28 | 98.02 | -2.04% | |
| 100.20 | 101.37 | 99.71 | 100.06 | +0.32% | |
| 100.55 | 101.02 | 98.39 | 99.74 | -0.21% | |
| 103.91 | 104.42 | 99.56 | 99.95 | -2.89% | |
| 103.56 | 105.71 | 102.63 | 102.92 | -2.53% | |
| 103.98 | 105.88 | 103.58 | 105.59 | +1.57% | |
| 103.42 | 106.22 | 102.82 | 103.96 | +0.05% | |
| 104.36 | 106.00 | 103.13 | 103.91 | +1.17% | |
| 103.82 | 105.29 | 102.11 | 102.71 | -1.91% | |
| 104.64 | 106.38 | 104.03 | 104.71 | +0.34% | |
| 102.68 | 104.68 | 102.30 | 104.36 | +1.37% | |
| 102.90 | 104.34 | 102.00 | 102.95 | -3.07% | |
| 107.41 | 108.11 | 104.40 | 106.21 | -1.27% | |
| 108.37 | 109.21 | 105.77 | 107.58 | +0.05% | |
| 106.70 | 108.20 | 106.01 | 107.53 | +2.22% | |
| 106.41 | 108.15 | 105.06 | 105.19 | -1.69% | |
| 108.80 | 109.99 | 106.63 | 107.00 | -1.72% | |
| 109.64 | 110.51 | 107.41 | 108.87 | -3.07% | |
| 113.28 | 114.25 | 110.74 | 112.32 | -0.65% | |
| 113.29 | 116.90 | 112.81 | 113.05 | +0.92% | |
| 110.64 | 113.31 | 110.08 | 112.02 | +1.58% | |
| 109.63 | 111.80 | 108.97 | 110.28 | -0.87% | |
| 107.62 | 112.68 | 106.22 | 111.25 | +0.01% | |
| 111.18 | 113.71 | 111.17 | 111.24 | +1.67% | |
| 112.54 | 115.49 | 108.95 | 109.41 | -3.04% | |
| 110.62 | 113.28 | 110.62 | 112.84 | +2.97% | |
| 110.00 | 113.52 | 109.00 | 109.59 | +2.92% | |
| 106.94 | 107.31 | 104.72 | 106.48 | +1.57% | |
| 100.61 | 105.18 | 100.13 | 104.83 | +4.85% | |
| 103.68 | 104.39 | 99.95 | 99.98 | -3.59% | |
| 103.08 | 104.43 | 101.65 | 103.70 | +2.14% | |
| 104.32 | 104.93 | 101.51 | 101.53 | -3.36% | |
| 106.16 | 107.06 | 104.18 | 105.06 | -1.42% | |
| 107.08 | 107.81 | 105.70 | 106.57 | +0.64% | |
| 105.36 | 106.64 | 104.74 | 105.89 | -0.59% | |
| 105.54 | 108.07 | 105.54 | 106.52 | -0.22% | |
| 106.72 | 107.41 | 104.19 | 106.75 | -1.88% | |
| 108.00 | 111.11 | 107.93 | 108.79 | +1.90% | |
| 106.00 | 107.04 | 104.94 | 106.76 | +0.48% | |
| 104.07 | 107.20 | 103.85 | 106.25 | +4.05% | |
| 99.95 | 102.56 | 99.00 | 102.11 | +1.73% | |
| 102.25 | 102.60 | 99.54 | 100.37 | -0.65% | |
| 100.24 | 101.81 | 98.76 | 101.03 | -0.41% | |
| 99.50 | 102.03 | 97.80 | 101.45 | +2.95% | |
| 102.18 | 102.98 | 98.35 | 98.54 | -4.69% | |
| 103.56 | 104.32 | 102.42 | 103.39 | +0.17% | |
| 104.92 | 106.46 | 101.19 | 103.21 | -4.11% | |
| 109.68 | 109.98 | 107.57 | 107.63 | -1.03% | |
| 109.72 | 111.52 | 108.30 | 108.75 | -2.37% | |
| 111.34 | 112.68 | 110.14 | 111.39 | -1.05% | |
| 113.75 | 114.44 | 112.05 | 112.57 | -1.05% | |
| 113.75 | 114.00 | 112.36 | 113.76 | +1.00% | |
| 116.58 | 116.99 | 112.55 | 112.63 | -1.98% | |
| 116.21 | 116.46 | 114.36 | 114.91 | +2.14% | |
| 111.87 | 114.18 | 111.16 | 112.50 | +1.53% | |
| 114.15 | 114.68 | 110.08 | 110.80 | -4.03% | |
| 117.88 | 118.52 | 115.44 | 115.45 | -2.51% | |
| 115.26 | 119.27 | 115.03 | 118.42 | +4.39% | |
| 114.96 | 115.68 | 113.20 | 113.44 | -0.87% | |
| 115.68 | 116.02 | 113.50 | 114.44 | -1.91% | |
| 116.72 | 117.95 | 115.91 | 116.67 | -1.13% | |
| 115.87 | 118.67 | 114.70 | 118.00 | +0.72% | |
| 115.86 | 118.05 | 115.00 | 117.16 | +0.92% | |
| 118.54 | 118.97 | 115.52 | 116.09 | -1.08% | |
| 118.79 | 119.70 | 116.73 | 117.36 | -1.01% | |
| 116.52 | 118.59 | 116.01 | 118.56 | +1.29% | |
| 117.48 | 120.54 | 116.48 | 117.05 | +2.35% | |
| 114.82 | 115.96 | 113.92 | 114.36 | -1.59% | |
| 117.81 | 117.81 | 115.54 | 116.21 | -1.02% | |
| 117.78 | 118.60 | 117.38 | 117.41 | +0.12% | |
| 115.64 | 117.55 | 114.39 | 117.27 | -0.53% | |
| 118.47 | 119.79 | 116.29 | 117.89 | +2.07% | |
| 113.40 | 116.29 | 113.33 | 115.50 | +1.48% | |
| 112.82 | 114.58 | 112.68 | 113.82 | +7.51% | |
| 104.31 | 106.36 | 103.85 | 105.87 | -0.43% | |
| 104.13 | 106.34 | 103.97 | 106.33 | +1.62% | |
| 103.30 | 107.71 | 103.14 | 104.63 | -1.48% | |
| 106.21 | 107.79 | 105.57 | 106.20 | +1.03% | |
| 103.49 | 106.35 | 102.07 | 105.12 | +3.15% | |
| 103.76 | 103.76 | 100.90 | 101.91 | +0.17% | |
| 101.81 | 102.46 | 100.97 | 101.74 | -1.41% | |
| 104.77 | 106.29 | 103.00 | 103.20 | -2.69% | |
| 108.48 | 108.74 | 105.10 | 106.05 | -0.44% | |
| 103.02 | 107.55 | 102.42 | 106.52 | +2.01% | |
| 104.54 | 105.96 | 103.36 | 104.42 | +3.93% | |
| 102.06 | 102.22 | 99.36 | 100.47 | -0.54% | |
| 99.03 | 101.49 | 99.03 | 101.02 | -0.87% | |
| 104.05 | 104.50 | 101.74 | 101.91 | -2.88% | |
| 104.51 | 105.50 | 103.88 | 104.93 | +1.85% | |
| 101.32 | 103.16 | 101.10 | 103.02 | +3.21% | |
| 99.23 | 101.50 | 99.10 | 99.82 | +0.09% | |
| 102.19 | 102.45 | 99.32 | 99.73 | -4.11% | |
| 106.04 | 106.10 | 103.36 | 104.00 | -2.15% | |
| 106.59 | 107.98 | 105.38 | 106.28 | -0.17% | |
| 102.98 | 106.55 | 101.88 | 106.46 | +0.05% | |
| 108.00 | 108.17 | 105.17 | 106.41 | -4.22% | |
| 111.92 | 114.17 | 109.95 | 111.10 | -1.91% | |
| 114.34 | 114.69 | 112.39 | 113.26 | -0.26% | |
| 113.57 | 114.40 | 111.45 | 113.55 | -3.54% | |
| 116.83 | 118.58 | 115.56 | 117.72 | -1.88% | |
| 118.65 | 120.44 | 116.57 | 119.98 | -0.96% | |
| 118.96 | 121.21 | 118.48 | 121.14 | +0.82% | |
| 123.02 | 124.27 | 119.94 | 120.16 | -2.04% | |
| 121.49 | 122.85 | 119.88 | 122.66 | +0.96% | |
| 122.47 | 123.91 | 120.01 | 121.49 | -2.06% | |
| 125.09 | 126.65 | 123.56 | 124.04 | -1.16% | |
| 121.65 | 126.30 | 121.27 | 125.49 | +0.59% | |
| 123.48 | 124.92 | 121.64 | 124.75 | +2.24% | |
| 122.49 | 124.04 | 120.29 | 122.02 | -3.14% | |
| 121.95 | 126.30 | 121.71 | 125.97 | +2.54% | |
| 126.07 | 127.06 | 120.64 | 122.85 | -3.90% | |
| 129.74 | 129.85 | 127.21 | 127.83 | -1.02% | |
| 126.82 | 129.29 | 126.05 | 129.15 | +1.82% | |
| 126.50 | 127.62 | 126.15 | 126.84 | -0.23% | |
| 123.89 | 127.46 | 123.33 | 127.13 | +4.40% | |
| 121.44 | 123.26 | 121.20 | 121.77 | -0.97% | |
| 122.01 | 123.72 | 121.11 | 122.96 | +0.78% | |
| 124.55 | 128.21 | 121.00 | 122.01 | -2.08% | |
| 122.75 | 124.89 | 121.75 | 124.60 | +1.79% | |
| 122.21 | 123.30 | 121.52 | 122.41 | -1.03% | |
| 123.96 | 124.61 | 121.34 | 123.68 | +1.00% | |
| 121.98 | 122.83 | 121.41 | 122.46 | -0.99% | |
| 123.61 | 124.51 | 122.88 | 123.68 | +0.76% | |
| 123.56 | 124.15 | 122.39 | 122.75 | -0.07% | |
| 122.58 | 123.67 | 121.37 | 122.84 | -1.33% | |
| 122.85 | 124.68 | 122.08 | 124.49 | +2.88% | |
| 121.66 | 121.74 | 118.61 | 121.00 | +0.12% | |
| 119.82 | 121.66 | 119.66 | 120.86 | -1.72% | |
| 122.29 | 123.34 | 121.78 | 122.97 | +0.33% | |
| 123.54 | 124.60 | 122.44 | 122.56 | +0.55% | |
| 127.32 | 127.54 | 121.32 | 121.89 | -4.31% | |
| 127.88 | 130.70 | 125.88 | 127.38 | -3.04% | |
| 130.34 | 131.50 | 130.12 | 131.38 | 0.00% | |
| 125.51 | 131.55 | 125.33 | 131.38 | +5.40% | |
| 122.83 | 124.87 | 121.78 | 124.65 | +1.44% | |
| 128.98 | 129.75 | 122.57 | 122.88 | -4.65% | |
| 128.23 | 129.26 | 127.48 | 128.87 | +0.44% | |
| 125.75 | 128.71 | 125.64 | 128.31 | +1.48% | |
| 125.50 | 126.83 | 124.84 | 126.44 | +1.31% | |
| 125.85 | 126.05 | 124.77 | 124.80 | -0.80% | |
| 127.27 | 127.32 | 125.70 | 125.81 | -1.21% | |
| 128.91 | 129.10 | 126.45 | 127.35 | -1.23% | |
| 127.64 | 129.28 | 127.11 | 128.94 | +1.10% | |
| 126.59 | 127.71 | 125.93 | 127.54 | +0.74% | |
| 126.31 | 126.64 | 125.14 | 126.60 | +0.30% | |
| 125.88 | 126.66 | 124.34 | 126.22 | +1.45% | |
| 127.40 | 127.95 | 124.33 | 124.42 | -2.16% | |
| 124.80 | 127.54 | 124.55 | 127.17 | +3.35% | |
| 125.34 | 127.11 | 122.79 | 123.05 | -3.05% | |
| 128.00 | 128.95 | 126.75 | 126.92 | -0.27% | |
| 127.33 | 128.25 | 126.63 | 127.26 | +0.68% | |
| 126.51 | 127.44 | 125.19 | 126.40 | -0.46% | |
| 125.78 | 127.20 | 124.94 | 126.99 | +1.48% | |
| 123.06 | 125.47 | 122.27 | 125.14 | +1.17% | |
| 125.62 | 126.29 | 123.59 | 123.69 | -2.25% | |
| 127.00 | 127.10 | 124.83 | 126.54 | +5.90% | |
| 120.55 | 121.35 | 118.60 | 119.49 | -1.29% | |
| 120.00 | 121.58 | 119.10 | 121.05 | -0.26% | |
| 118.43 | 121.80 | 118.39 | 121.36 | +2.32% | |
| 119.85 | 120.37 | 118.40 | 118.61 | -0.89% | |
| 118.99 | 120.89 | 117.59 | 119.68 | -0.23% | |
| 119.40 | 120.53 | 119.37 | 119.96 | +0.25% | |
| 117.09 | 120.09 | 116.75 | 119.66 | +2.92% | |
| 114.69 | 116.94 | 114.02 | 116.27 | +3.22% | |
| 110.79 | 112.85 | 110.31 | 112.64 | +2.26% | |
| 108.48 | 110.57 | 107.60 | 110.15 | +1.64% | |
| 111.82 | 111.94 | 108.17 | 108.37 | -1.62% | |
| 110.41 | 111.59 | 109.51 | 110.15 | +1.18% | |
| 108.38 | 109.40 | 107.22 | 108.87 | -0.34% | |
| 109.50 | 110.84 | 108.76 | 109.24 | -0.30% | |
| 109.99 | 110.69 | 109.01 | 109.57 | -1.43% | |
| 112.82 | 113.98 | 110.81 | 111.16 | -1.98% | |
| 113.43 | 115.08 | 112.67 | 113.40 | +0.67% | |
| 114.24 | 114.54 | 112.50 | 112.65 | -1.17% | |
| 114.24 | 114.96 | 113.46 | 113.98 | +0.87% | |
| 113.42 | 114.05 | 112.13 | 113.00 | -1.55% | |
| 113.21 | 116.50 | 111.93 | 114.78 | -0.77% | |
| 116.74 | 117.44 | 115.17 | 115.67 | -1.41% | |
| 115.99 | 118.16 | 115.96 | 117.32 | -0.91% | |
| 119.24 | 119.50 | 117.51 | 118.40 | -0.59% | |
| 116.73 | 119.17 | 116.64 | 119.10 | +1.60% | |
| 117.51 | 118.86 | 116.49 | 117.23 | -1.06% | |
| 119.94 | 120.65 | 117.36 | 118.48 | -1.22% | |
| 120.87 | 121.47 | 119.68 | 119.94 | -0.84% | |
| 121.07 | 121.99 | 119.95 | 120.95 | +0.65% | |
| 119.62 | 120.94 | 119.22 | 120.17 | +1.95% | |
| 116.16 | 118.33 | 116.16 | 117.87 | +0.76% | |
| 118.78 | 119.76 | 116.80 | 116.98 | -1.07% | |
| 116.66 | 118.95 | 116.10 | 118.25 | +0.70% | |
| 118.29 | 118.41 | 116.73 | 117.43 | -0.03% | |
| 116.37 | 117.73 | 116.05 | 117.46 | +0.44% | |
| 119.02 | 119.27 | 116.88 | 116.94 | -1.38% | |
| 120.54 | 121.20 | 117.56 | 118.58 | -1.28% | |
| 117.00 | 120.40 | 116.85 | 120.12 | +2.19% | |
| 116.73 | 118.70 | 116.71 | 117.54 | +1.30% | |
| 118.00 | 118.73 | 116.00 | 116.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRH chart for longer ranges.