Crh Plc Adr Stock Price History
CRH Stock | USD 94.09 0.70 0.74% |
If you're considering investing in CRH Stock, it is important to understand the factors that can impact its price. As of today, the current price of CRH PLC stands at 94.09, as last reported on the 24th of May, with the highest price reaching 94.75 and the lowest price hitting 92.80 during the day. CRH PLC ADR secures Sharpe Ratio (or Efficiency) of -0.015, which signifies that the company had a -0.015 % return per unit of return volatility over the last 3 months. CRH PLC ADR exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm CRH PLC's Mean Deviation of 2.2, coefficient of variation of (6,647), and Risk Adjusted Performance of (0.02) to double-check the risk estimate we provide. CRH Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = -0.015
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | CRH |
Estimated Market Risk
2.99 actual daily | 26 74% of assets are more volatile |
Expected Return
-0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.01 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.
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 | March 5, 2025 | 101.94 |
Lowest Price | April 8, 2025 | 80.04 |
CRH PLC May 24, 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 | 0.99 | |
CRH PLC Price Daily Balance Of Power | (0.36) | |
CRH PLC Price Action Indicator | (0.03) |
CRH PLC May 24, 2025 Stock Price Analysis
CRH Stock Price History Data
The price series of CRH PLC for the period between Sun, Feb 23, 2025 and Sat, May 24, 2025 has a statistical range of 21.9 with a coefficient of variation of 6.2. The prices are distributed with arithmetic mean of 93.18. The median price for the last 90 days is 94.28. The company had 5:1 stock split on 24th of August 1998. CRH PLC ADR issued dividends on 2025-05-23.Open | High | Low | Close | Volume | ||
05/24/2025 | 92.97 | 94.75 | 92.80 | 94.09 | ||
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 | |
03/19/2025 | 95.81 | 99.44 | 95.60 | 98.38 | 17,809,500 | |
03/18/2025 | 96.42 | 96.53 | 94.89 | 95.77 | 6,615,200 | |
03/17/2025 | 95.76 | 97.63 | 95.76 | 96.95 | 6,380,000 | |
03/14/2025 | 95.34 | 96.72 | 94.53 | 96.64 | 5,822,400 | |
03/13/2025 | 96.89 | 97.46 | 93.71 | 93.86 | 5,306,500 | |
03/12/2025 | 95.47 | 98.13 | 95.45 | 97.61 | 7,469,000 | |
03/11/2025 | 93.18 | 95.85 | 91.45 | 93.89 | 13,232,700 | |
03/10/2025 | 91.68 | 93.83 | 91.18 | 93.04 | 12,963,300 | |
03/07/2025 | 97.78 | 97.93 | 93.42 | 96.75 | 10,136,700 | |
03/06/2025 | 100.92 | 101.57 | 97.61 | 98.01 | 6,180,400 | |
03/05/2025 | 98.05 | 102.54 | 97.35 | 101.94 | 11,656,600 | |
03/04/2025 | 96.26 | 97.95 | 91.99 | 95.56 | 11,164,400 | |
03/03/2025 | 103.14 | 103.44 | 98.67 | 99.19 | 4,258,600 | |
02/28/2025 | 100.67 | 102.13 | 99.04 | 101.72 | 7,507,300 |
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
CRH plc, through its subsidiaries, manufactures and distributes building materials. CRH plc was founded in 1936 and is headquartered in Dublin, Ireland. CRH Plc operates under Building Materials classification in the United States and is traded on New York Stock Exchange. It employs 77400 people.
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 Sign In To Macroaxis Now
Sign In To MacroaxisSign in to explore Macroaxis' wealth optimization platform and fintech modules |
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 | (0.02) | |||
Jensen Alpha | 0.0684 | |||
Total Risk Alpha | 0.0972 | |||
Treynor Ratio | (0.04) |
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.
Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
Global Correlations Find global opportunities by holding instruments from different markets |