Crh Plc Adr Stock Price History

CRH Stock  USD 90.51  0.47  0.52%   
Below is the normalized historical share price chart for CRH PLC ADR extending back to July 13, 1989. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CRH PLC stands at 90.51, as last reported on the 17th of June 2025, with the highest price reaching 91.72 and the lowest price hitting 90.19 during the day.
IPO Date
19th of February 1993
200 Day MA
94.7484
50 Day MA
91.5174
Beta
1.221
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in CRH Stock, it is important to understand the factors that can impact its price. CRH PLC ADR secures Sharpe Ratio (or Efficiency) of -0.0365, which signifies that the company had a -0.0365 % return per unit of return volatility over the last 3 months. CRH PLC ADR exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm CRH PLC's Coefficient Of Variation of (13,266), risk adjusted performance of (0.01), and Mean Deviation of 1.86 to double-check the risk estimate we provide.
As of now, CRH PLC's Stock Based Compensation To Revenue is increasing as compared to previous years. . As of now, CRH PLC's Price To Operating Cash Flows Ratio is increasing as compared to previous years. The CRH PLC's current Price To Free Cash Flows Ratio is estimated to increase to 27.53, while Price Earnings Ratio is projected to decrease to 9.48. CRH Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0365

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCRH

Estimated Market Risk

 2.7
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average CRH PLC is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CRH PLC by adding CRH PLC to a well-diversified portfolio.
Price Book
2.874
Enterprise Value Ebitda
10.5584
Price Sales
1.6956
Shares Float
674.8 M
Dividend Share
1.42

CRH PLC Stock Price History Chart

There are several ways to analyze CRH Stock price data. The simplest method is using a basic CRH candlestick price chart, which shows CRH PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 16, 202598.56
Lowest PriceApril 8, 202580.04

CRH PLC June 17, 2025 Stock Price Synopsis

Various analyses of CRH PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CRH Stock. It can be used to describe the percentage change in the price of CRH PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CRH Stock.
CRH PLC Price Rate Of Daily Change 1.01 
CRH PLC Accumulation Distribution 65,523 
CRH PLC Price Daily Balance Of Power 0.31 
CRH PLC Price Action Indicator(0.21)

CRH PLC June 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in CRH Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use CRH PLC intraday prices and daily technical indicators to check the level of noise trading in CRH Stock and then apply it to test your longer-term investment strategies against CRH.

CRH Stock Price History Data

The price series of CRH PLC for the period between Wed, Mar 19, 2025 and Tue, Jun 17, 2025 has a statistical range of 18.52 with a coefficient of variation of 5.37. The prices are distributed with arithmetic mean of 91.87. The median price for the last 90 days is 92.68. The company had 5:1 stock split on 24th of August 1998. CRH PLC ADR issued dividends on 2025-05-23.
OpenHighLowCloseVolume
06/16/2025
 90.89  91.72  90.19  90.51  3,927,974 
06/13/2025
 89.84  91.39  89.69  90.04  2,528,086 
06/12/2025 90.59  93.42  90.36  92.61  3,435,954 
06/11/2025
 93.14  93.24  90.68  91.08  3,900,950 
06/10/2025 93.26  93.76  92.42  92.90  3,236,575 
06/09/2025
 92.33  93.53  91.92  93.18  3,466,499 
06/06/2025
 93.42  93.71  92.01  92.54  2,151,455 
06/05/2025
 92.06  93.22  90.75  92.80  3,750,352 
06/04/2025 91.31  91.79  90.82  90.88  2,878,246 
06/03/2025
 90.56  91.76  90.35  91.12  3,891,250 
06/02/2025
 90.64  91.00  88.85  90.99  4,916,941 
05/30/2025 90.23  91.42  89.29  91.16  8,756,709 
05/29/2025
 92.68  92.75  91.13  91.96  5,640,289 
05/28/2025 94.48  94.70  91.80  91.96  3,420,236 
05/27/2025
 95.12  95.70  94.57  95.21  3,932,889 
05/23/2025 92.97  94.75  92.80  94.09  4,395,621 
05/22/2025
 93.65  95.45  93.34  94.79  3,116,800 
05/21/2025
 95.69  96.41  94.61  94.71  4,773,800 
05/20/2025
 98.20  98.24  96.23  96.34  3,792,000 
05/19/2025
 96.81  98.41  96.34  98.27  4,834,800 
05/16/2025
 97.22  98.69  97.06  98.56  3,180,800 
05/15/2025
 95.93  97.52  95.93  97.45  3,222,600 
05/14/2025
 99.01  99.01  96.93  97.09  3,309,100 
05/13/2025
 99.31  100.02  97.60  97.78  6,100,700 
05/12/2025 98.51  99.62  97.18  98.35  5,831,600 
05/09/2025
 94.05  94.49  93.40  94.22  3,783,400 
05/08/2025
 92.64  94.77  92.08  93.57  4,921,300 
05/07/2025
 94.16  94.26  91.06  91.46  8,987,200 
05/06/2025 94.01  95.25  93.43  93.58  8,254,300 
05/05/2025
 97.33  98.29  96.77  97.87  5,743,800 
05/02/2025
 97.55  98.73  96.85  98.13  4,690,400 
05/01/2025 96.41  97.44  95.87  95.91  4,745,700 
04/30/2025
 92.45  95.24  91.77  95.05  5,809,700 
04/29/2025
 92.64  93.39  90.99  93.10  4,159,500 
04/28/2025
 92.09  93.32  91.99  92.68  6,238,400 
04/25/2025 92.15  93.02  91.41  92.08  5,629,800 
04/24/2025
 87.77  91.71  87.19  90.99  5,149,200 
04/23/2025
 88.51  89.82  87.37  87.47  6,540,700 
04/22/2025
 83.24  85.80  82.87  85.39  6,466,100 
04/21/2025
 84.00  84.84  81.28  82.39  2,884,300 
04/17/2025
 84.29  85.50  83.16  84.42  5,452,300 
04/16/2025
 85.62  86.29  83.69  84.69  3,320,000 
04/15/2025
 86.15  86.66  85.23  85.62  3,067,800 
04/14/2025
 86.12  86.67  84.72  85.45  4,353,500 
04/11/2025
 83.86  85.05  81.89  84.41  5,355,900 
04/10/2025
 83.79  85.09  80.99  82.94  7,853,300 
04/09/2025
 79.58  89.47  77.49  88.68  10,070,200 
04/08/2025
 84.45  84.87  78.39  80.04  6,082,400 
04/07/2025
 78.35  84.58  76.45  80.90  8,147,000 
04/04/2025
 80.35  82.37  78.43  80.56  8,909,500 
04/03/2025
 84.32  87.50  83.90  86.01  7,889,600 
04/02/2025
 87.98  90.98  87.54  90.28  4,605,100 
04/01/2025
 87.02  88.61  86.21  88.50  5,311,300 
03/31/2025
 85.51  88.08  84.63  87.63  9,364,400 
03/28/2025
 90.71  90.94  87.21  87.80  11,039,900 
03/27/2025
 93.63  93.66  91.47  91.78  10,479,800 
03/26/2025
 97.51  98.23  94.21  94.21  6,411,400 
03/25/2025
 97.55  98.39  96.61  98.23  15,666,200 
03/24/2025
 96.10  97.88  95.69  97.75  18,722,800 
03/21/2025
 95.47  95.93  92.49  94.28  37,706,600 
03/20/2025
 97.60  99.52  96.50  97.21  16,960,600 

About CRH PLC Stock history

CRH PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CRH is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CRH PLC ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CRH PLC stock prices may prove useful in developing a viable investing in CRH PLC
Last ReportedProjected for Next Year
Common Stock Shares Outstanding689.5 M626.7 M
Net Income Applicable To Common Shares4.4 B4.6 B

CRH PLC Quarterly Net Working Capital

5.53 Billion

CRH PLC Stock Technical Analysis

CRH PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of CRH PLC technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CRH PLC trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETF Categories Now

   

ETF Categories

List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
All  Next Launch Module

CRH PLC Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for CRH PLC's price direction in advance. Along with the technical and fundamental analysis of CRH Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CRH to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for CRH Stock analysis

When running CRH PLC's price analysis, check to measure CRH PLC's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CRH PLC is operating at the current time. Most of CRH PLC's value examination focuses on studying past and present price action to predict the probability of CRH PLC's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CRH PLC's price. Additionally, you may evaluate how the addition of CRH PLC to your portfolios can decrease your overall portfolio volatility.
Sectors
List of equity sectors categorizing publicly traded companies based on their primary business activities
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Fundamental Analysis
View fundamental data based on most recent published financial statements
Bonds Directory
Find actively traded corporate debentures issued by US companies
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios