Crh Plc Adr Stock Price History
| CRH Stock | USD 108.30 1.80 1.69% |
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 108.30, as last reported on the 16th of February 2025, with the highest price reaching 108.39 and the lowest price hitting 107.06 during the day.
If you're considering investing in CRH Stock, it is important to understand the factors that can impact its price. CRH PLC is very steady at the moment. CRH PLC ADR secures Sharpe Ratio (or Efficiency) of 0.11, which signifies that the company had a 0.11 % return per unit of return volatility over the last 3 months. We have found thirty technical indicators for CRH PLC ADR, which you can use to evaluate the volatility of the firm. Please confirm CRH PLC's Mean Deviation of 1.0, semi deviation of 1.29, and Risk Adjusted Performance of 0.0702 to double-check if the risk estimate we provide is consistent with the expected return of 0.15%.
As of now, CRH PLC's Total Stockholder Equity is increasing as compared to previous years. The CRH PLC's current Liabilities And Stockholders Equity is estimated to increase to about 57.3 B, while Common Stock Shares Outstanding is projected to decrease to under 622.9 M. . As of now, CRH PLC's Price To Sales Ratio is increasing as compared to previous years. The CRH PLC's current Price Earnings To Growth Ratio is estimated to increase to 0.62, while Price Earnings Ratio is projected to decrease to 9.34. CRH Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of February 1993 | 200 Day MA 89.0531 | 50 Day MA 97.9966 | Beta 1.384 |
CRH |
Sharpe Ratio = 0.1137
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CRH | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.33 actual daily | 11 89% of assets are more volatile |
Expected Return
| 0.15 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average CRH PLC is performing at about 8% of its full potential. 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 it to a well-diversified portfolio.
Price Book 3.3493 | Enterprise Value Ebitda 12.6688 | Price Sales 2.0703 | Shares Float 678.2 M | Dividend Share 2.13 |
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 Price | February 14, 2025 | 108.3 |
| Lowest Price | January 13, 2025 | 91.55 |
CRH PLC February 16, 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 | 1.02 | |
| CRH PLC Price Daily Balance Of Power | 1.35 | |
| CRH PLC Price Action Indicator | 1.47 |
CRH PLC February 16, 2025 Stock Price Analysis
CRH Stock Price History Data
The price series of CRH PLC for the period between Mon, Nov 18, 2024 and Sun, Feb 16, 2025 has a statistical range of 16.75 with a coefficient of variation of 4.05. The prices are distributed with arithmetic mean of 98.65. The median price for the last 90 days is 99.09. The company had 5:1 stock split on 24th of August 1998. CRH PLC ADR issued dividends on 2024-11-22.| Open | High | Low | Close | Volume | ||
02/16/2025 | 107.89 | 108.39 | 107.06 | 108.30 | ||
| 02/14/2025 | 107.89 | 108.39 | 107.06 | 108.30 | 5,721,367 | |
| 02/13/2025 | 104.60 | 106.71 | 104.55 | 106.50 | 6,261,302 | |
| 02/12/2025 | 99.81 | 104.70 | 99.30 | 104.22 | 8,596,308 | |
| 02/11/2025 | 101.63 | 103.10 | 101.31 | 102.98 | 3,503,834 | |
| 02/10/2025 | 103.08 | 103.33 | 101.66 | 102.07 | 3,072,581 | |
| 02/07/2025 | 104.70 | 105.09 | 103.07 | 103.34 | 4,705,965 | |
| 02/06/2025 | 102.67 | 105.58 | 102.41 | 105.19 | 8,346,137 | |
| 02/05/2025 | 99.23 | 101.36 | 98.61 | 101.16 | 3,292,692 | |
| 02/04/2025 | 98.64 | 99.37 | 97.95 | 98.61 | 2,347,866 | |
| 02/03/2025 | 98.00 | 98.32 | 96.14 | 97.34 | 2,910,446 | |
| 01/31/2025 | 100.27 | 100.59 | 99.00 | 99.03 | 7,057,149 | |
| 01/30/2025 | 99.02 | 100.28 | 98.68 | 99.79 | 2,420,161 | |
| 01/29/2025 | 99.10 | 100.21 | 98.66 | 99.09 | 2,955,115 | |
| 01/28/2025 | 98.66 | 98.95 | 97.67 | 98.52 | 3,104,526 | |
| 01/27/2025 | 98.89 | 99.77 | 98.03 | 99.03 | 2,775,930 | |
| 01/24/2025 | 101.51 | 102.20 | 100.86 | 101.26 | 2,640,454 | |
| 01/23/2025 | 101.07 | 101.44 | 100.32 | 100.52 | 1,877,704 | |
| 01/22/2025 | 99.35 | 100.97 | 99.08 | 100.33 | 3,129,868 | |
| 01/21/2025 | 99.99 | 100.12 | 98.00 | 99.29 | 4,943,007 | |
| 01/17/2025 | 97.38 | 98.44 | 96.98 | 97.75 | 3,858,332 | |
| 01/16/2025 | 95.93 | 96.06 | 95.30 | 95.59 | 2,972,155 | |
| 01/15/2025 | 94.66 | 95.95 | 94.66 | 95.75 | 3,812,119 | |
| 01/14/2025 | 91.87 | 93.14 | 91.74 | 92.69 | 3,113,258 | |
| 01/13/2025 | 90.37 | 91.85 | 90.25 | 91.55 | 2,908,364 | |
| 01/10/2025 | 92.46 | 92.46 | 91.29 | 91.78 | 3,807,842 | |
| 01/08/2025 | 92.01 | 92.77 | 91.35 | 92.51 | 3,676,704 | |
| 01/07/2025 | 93.13 | 93.33 | 91.53 | 92.32 | 3,018,343 | |
| 01/06/2025 | 94.37 | 94.67 | 93.26 | 93.61 | 2,693,510 | |
| 01/03/2025 | 93.01 | 93.50 | 92.18 | 93.24 | 3,190,103 | |
| 01/02/2025 | 92.93 | 93.83 | 92.06 | 92.71 | 2,496,112 | |
| 12/31/2024 | 92.73 | 93.65 | 92.26 | 92.52 | 1,641,500 | |
| 12/30/2024 | 92.71 | 92.96 | 91.52 | 92.46 | 1,770,200 | |
| 12/27/2024 | 93.91 | 94.53 | 93.18 | 93.58 | 1,335,900 | |
| 12/26/2024 | 94.29 | 94.94 | 94.27 | 94.65 | 1,391,000 | |
| 12/24/2024 | 94.30 | 94.90 | 94.15 | 94.75 | 725,100 | |
| 12/23/2024 | 94.05 | 94.80 | 93.52 | 94.24 | 3,041,400 | |
| 12/20/2024 | 92.85 | 94.46 | 92.80 | 93.64 | 6,738,800 | |
| 12/19/2024 | 94.12 | 95.18 | 92.86 | 93.06 | 3,402,700 | |
| 12/18/2024 | 97.41 | 97.87 | 93.70 | 93.71 | 3,291,700 | |
| 12/17/2024 | 98.33 | 98.33 | 96.80 | 97.23 | 3,281,600 | |
| 12/16/2024 | 97.84 | 98.76 | 97.76 | 98.20 | 2,469,500 | |
| 12/13/2024 | 98.97 | 99.13 | 97.36 | 97.92 | 2,155,500 | |
| 12/12/2024 | 99.04 | 100.06 | 98.50 | 98.55 | 3,064,600 | |
| 12/11/2024 | 98.75 | 99.42 | 98.02 | 98.62 | 3,803,800 | |
| 12/10/2024 | 98.53 | 99.68 | 97.53 | 98.84 | 4,725,300 | |
| 12/09/2024 | 102.02 | 102.90 | 99.57 | 100.09 | 7,065,200 | |
| 12/06/2024 | 103.02 | 103.51 | 102.58 | 103.00 | 3,686,200 | |
| 12/05/2024 | 103.69 | 104.23 | 102.52 | 102.84 | 3,372,500 | |
| 12/04/2024 | 102.79 | 103.40 | 102.10 | 103.37 | 3,463,800 | |
| 12/03/2024 | 102.92 | 103.16 | 101.54 | 102.49 | 2,954,400 | |
| 12/02/2024 | 102.35 | 102.85 | 101.69 | 102.46 | 3,280,800 | |
| 11/29/2024 | 102.17 | 102.92 | 102.04 | 102.27 | 2,656,400 | |
| 11/27/2024 | 104.07 | 104.19 | 101.76 | 101.94 | 3,462,800 | |
| 11/26/2024 | 101.90 | 103.29 | 101.65 | 102.87 | 5,616,500 | |
| 11/25/2024 | 101.51 | 103.64 | 101.51 | 102.80 | 5,688,900 | |
| 11/22/2024 | 100.10 | 101.57 | 100.00 | 101.40 | 3,325,100 | |
| 11/21/2024 | 99.78 | 100.83 | 99.41 | 100.15 | 2,825,100 | |
| 11/20/2024 | 99.68 | 100.03 | 98.99 | 99.85 | 2,725,600 | |
| 11/19/2024 | 98.13 | 99.83 | 97.95 | 99.44 | 4,960,200 | |
| 11/18/2024 | 97.37 | 99.57 | 97.21 | 99.30 | 3,124,700 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 838.6 M | 622.9 M | |
| Net Income Applicable To Common Shares | 4.4 B | 4.6 B |
CRH PLC Quarterly Net Working Capital |
|
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.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| 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.
| Risk Adjusted Performance | 0.0702 | |||
| Jensen Alpha | 0.1144 | |||
| Total Risk Alpha | 0.1129 | |||
| Sortino Ratio | 0.079 | |||
| Treynor Ratio | 0.187 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals |