CRH plc
CRHNYSEBasic Materials● Active
$103.29
$-1.77(-1.68%)
Market Cap$69.0B
P/E Ratio—
52W High$131.55
52W Low$86.83
CRH plc（CRH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$131.55
Jan 9, 2026
-21.3% from here
5-Year Low5Y
$31.22
Sep 29, 2022
+231.5% from low
IPO Priceadj.
$3.38
Jul 13, 1989
+3.0K% since IPO
1 Year Ago
$93.18
Jun 9, 2025
+11.1% in 1Y
5 Years Ago
$53.10
Jun 8, 2021
+94.9% in 5Y
10 Years Ago
$31.40
Jun 8, 2016
+229.6% in 10Y
Historical Price Data · CRH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $104.49 | $104.67 | $103.23 | $103.74 | $103.74 | 284K | -0.72% |
| Jun 5, 2026 | $106.16 | $107.06 | $104.18 | $105.06 | $105.06 | 3.0M | -1.04% |
| Jun 4, 2026 | $107.08 | $107.81 | $105.70 | $106.57 | $106.57 | 2.9M | -0.48% |
| Jun 3, 2026 | $105.36 | $106.64 | $104.74 | $105.89 | $105.89 | 4.5M | +0.50% |
| Jun 2, 2026 | $105.54 | $108.07 | $105.54 | $106.52 | $106.52 | 3.1M | +0.93% |
| Jun 1, 2026 | $106.72 | $107.41 | $104.19 | $106.75 | $106.75 | 3.8M | +0.03% |
| May 29, 2026 | $108.00 | $111.11 | $107.93 | $108.79 | $108.79 | 7.4M | +0.73% |
| May 28, 2026 | $106.00 | $107.04 | $104.94 | $106.76 | $106.76 | 3.8M | +0.72% |
| May 27, 2026 | $104.07 | $107.20 | $103.85 | $106.25 | $106.25 | 6.6M | +2.09% |
| May 26, 2026 | $99.95 | $102.56 | $99.00 | $102.11 | $102.11 | 3.8M | +2.16% |
| May 22, 2026 | $102.25 | $102.60 | $99.54 | $100.37 | $100.37 | 3.9M | -1.84% |
| May 21, 2026 | $100.24 | $101.81 | $98.76 | $101.03 | $101.03 | 8.5M | +0.79% |
| May 20, 2026 | $99.50 | $102.03 | $97.80 | $101.45 | $101.45 | 9.3M | +1.96% |
| May 19, 2026 | $102.18 | $102.98 | $98.35 | $98.54 | $98.54 | 6.2M | -3.56% |
| May 18, 2026 | $103.56 | $104.32 | $102.42 | $103.39 | $103.39 | 5.4M | -0.16% |
| May 15, 2026 | $104.92 | $106.46 | $101.19 | $103.21 | $103.21 | 5.8M | -1.63% |
| May 14, 2026 | $109.68 | $109.98 | $107.57 | $107.63 | $107.63 | 3.6M | -1.87% |
| May 13, 2026 | $109.72 | $111.52 | $108.30 | $108.75 | $108.75 | 4.9M | -0.88% |
| May 12, 2026 | $111.34 | $112.68 | $110.14 | $111.39 | $111.39 | 5.4M | +0.04% |
| May 11, 2026 | $113.75 | $114.44 | $112.05 | $112.57 | $112.57 | 3.0M | -1.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CRH
Jan 1 → Dec 31 · 6 years2026-17.3%$125.50 → $103.74
-17.3%
2025+34.3%$92.93 → $124.80
+34.3%
2024+35.7%$68.20 → $92.52
+35.7%
2023+67.3%$41.35 → $69.16
+67.3%
2022-25.0%$53.04 → $39.79
-25.0%
2021+0.8%$52.36 → $52.80
+0.8%
Best Year2023 · +67.3%
Worst Year2022 · -25.0%
Positive Years4 / 6
Avg Annual Return+16.0%
6Y Total Return+98.1%
6Y CAGR~+12.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in CRH?
If you invested $1,000 in CRH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,296
Total Return+229.6%
CAGR~+12.7% / yr
Profit+$2,296
Based on Jun 8, 2016 · $31.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CRH plc（CRH）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $103.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRH 历史股价FMP 日线复权 OHLCV