NYSE · CRH · stock
Crh Public Ltd. Co. (CRH) stock price history
Every NYSE trading session of Crh Public Ltd. Co. from Jul 13, 1989 to Nov 11, 2026: 9,355 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRH adjusted close, 1989 to 2026
- $130.44
- All time high, 2026
- $130.61
- 52 week high, $78.62 low
- 9,355
- Daily sessions since 1989
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
CRH key facts
- Crh Public Ltd. Co. (CRH) closed at $96.26 on Nov 11, 2026 on NYSE.
- CRH's all time high close is $130.44, set on Jan 9, 2026; its all time low close is $1.18 on Sep 21, 1989.
- CRH's 52 week range is $78.62 to $130.61.
- CRH returned -13.9% over the year to Nov 11, 2026 and +117.0% over five years.
- Over ten years CRH returned +258%, +13.6% a year compounded.
- CRH's deepest drawdown was -65.6% from Jul 9, 2007 to Sep 22, 2011.
- DataCedar holds 9,355 daily sessions of CRH history from Jul 13, 1989 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CRH price chart, 1989 to 2026
CRH returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.1% |
| 3 months | -4.6% |
| 6 months | -14.2% |
| Year to date | -22.9% |
| 1 year | -13.9% |
| 3 years | +68.6% |
| 5 years | +117.0% |
| 10 years | +257.6% |
| Since Jul 13, 1989 | +7,748% |
| Compound annual growth, 37.3 years | +12.4% |
CRH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $130.44 on Jan 9, 2026
- All time low close
- $1.18 on Sep 21, 1989
- 52 week high
- $130.61 on Jan 9, 2026
- 52 week low
- $78.62 on Oct 14, 2026
- Deepest drawdown
- -65.6% from Jul 9, 2007 to Sep 22, 2011, recovered Jan 25, 2017
- Best single session
- +24.7% on Mar 7, 1994
- Worst single session
- -23.4% on Oct 19, 1992
- Volatility, 1 year annualised
- 33.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1989
- 78.5×
- Best calendar year
- 2023, +81%
- Worst calendar year
- 2002, -28%
CRH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Jul 13, 1989; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $124.61 | $130.61 | $78.62 | $96.26 | -22.3% | 1.1B | 217 |
| 2025 | $91.55 | $128.36 | $75.91 | $123.91 | +35.9% | 1.4B | 250 |
| 2024 | $66.12 | $102.68 | $63.74 | $91.15 | +35.9% | 1.2B | 252 |
| 2023 | $38.43 | $67.35 | $37.88 | $67.05 | +81.3% | 578.2M | 250 |
| 2022 | $46.73 | $48.06 | $29.01 | $36.98 | -20.5% | 153.3M | 251 |
| 2021 | $37.46 | $47.36 | $35.18 | $46.52 | +27.1% | 112.1M | 252 |
| 2020 | $34.11 | $37.03 | $15.16 | $36.61 | +8.8% | 176.3M | 253 |
| 2019 | $21.17 | $33.86 | $20.99 | $33.66 | +57.0% | 134.1M | 252 |
| 2018 | $28.59 | $31.21 | $20.02 | $21.43 | -25.2% | 187.4M | 250 |
| 2017 | $26.44 | $30.21 | $25.51 | $28.64 | +7.2% | 145.2M | 250 |
| 2016 | $21.45 | $27.89 | $17.70 | $26.73 | +22.2% | 210.7M | 252 |
| 2015 | $17.85 | $23.49 | $16.62 | $21.87 | +22.2% | 103.6M | 252 |
| 2014 | $18.41 | $22.06 | $14.87 | $17.89 | -3.0% | 102.1M | 252 |
| 2013 | $14.63 | $19.32 | $13.55 | $18.46 | +30.4% | 49.1M | 250 |
| 2012 | $13.52 | $15.33 | $11.14 | $14.15 | +7.0% | 53.3M | 247 |
| 2011 | $13.43 | $16.52 | $9.45 | $13.22 | -0.5% | 64.6M | 252 |
| 2010 | $17.15 | $18.52 | $9.29 | $13.29 | -20.8% | 63.8M | 251 |
| 2009 | $14.03 | $18.74 | $9.52 | $16.78 | +17.6% | 53.1M | 251 |
| 2008 | $18.80 | $22.27 | $9.45 | $14.26 | -23.1% | 35M | 248 |
| 2007 | $22.12 | $28.12 | $17.28 | $18.54 | -16.4% | 13.5M | 250 |
| 2006 | $15.35 | $23.90 | $14.99 | $22.18 | +45.4% | 7.6M | 250 |
| 2005 | $13.77 | $16.02 | $12.46 | $15.25 | +12.3% | 4.5M | 246 |
| 2004 | $10.40 | $13.93 | $10.02 | $13.58 | +35.4% | 3.9M | 248 |
| 2003 | $6.13 | $10.31 | $5.77 | $10.02 | +67.9% | 3.7M | 252 |
| 2002 | $8.49 | $9.01 | $5.38 | $5.97 | -27.7% | 4.5M | 252 |
| 2001 | $7.62 | $9.51 | $6.39 | $8.26 | +6.8% | 5M | 248 |
| 2000 | $9.77 | $10.09 | $5.85 | $7.73 | -17.2% | 3.6M | 248 |
| 1999 | $7.39 | $9.85 | $6.55 | $9.34 | +22.9% | 2.3M | 252 |
| 1998 | $4.85 | $8.18 | $4.42 | $7.60 | +56.8% | 2.1M | 251 |
| 1997 | $4.23 | $5.27 | $4.02 | $4.85 | +14.6% | 811.5K | 253 |
| 1996 | $3.08 | $4.48 | $3.08 | $4.23 | +37.3% | 313K | 237 |
| 1995 | $2.33 | $3.17 | $2.29 | $3.08 | +32.0% | 489K | 252 |
| 1994 | $1.84 | $2.46 | $1.84 | $2.33 | +26.5% | 56K | 252 |
| 1993 | $1.30 | $1.99 | $1.19 | $1.84 | +41.5% | 277K | 253 |
| 1992 | $1.45 | $1.71 | $1.27 | $1.30 | -10.4% | 53K | 254 |
| 1991 | $1.53 | $1.84 | $1.42 | $1.45 | -5.0% | 43.5K | 253 |
| 1990 | $1.45 | $1.76 | $1.41 | $1.53 | +5.8% | 5K | 253 |
| 1989 | $1.23 | $1.46 | $1.18 | $1.45 | n/a | 90K | 119 |
CRH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $96.26 | +6.0% |
| October 2026 | $90.81 | +9.7% |
| September 2026 | $82.80 | -12.2% |
| August 2026 | $94.29 | -0.8% |
| July 2026 | $95.01 | -11.2% |
| June 2026 | $107.00 | -1.6% |
| May 2026 | $108.79 | -7.8% |
| April 2026 | $117.99 | +12.7% |
| March 2026 | $104.74 | -12.1% |
| February 2026 | $119.13 | -2.0% |
| January 2026 | $121.54 | -1.9% |
| December 2025 | $123.91 | +4.0% |
About the CRH data
Daily bars. 9,355 sessions from Jul 13, 1989 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ACRH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CRH share price history
