24 Dec 2025 | 09:45
Transaction in Own Shares
24th December 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 23rd December 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Santander US Capital Markets LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired
Daily volume weighted average price paid
Daily highest price paid per share
Daily lowest price per share
Trading Venue
31,400
$125.8988
$126.61
$125.20
XNYS
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 17th February 2026 following its announcement on 5th November 2025 and were effected by CRH's broker as part of the Program announced on 5th November 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,058,302 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,043,540 of its ordinary shares in treasury, which represents 5.380% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 23rd December 2025 by Santander US Capital Markets LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name:
CRH plc
LEI
549300MIDJNNTH068E74
ISIN:
IE0001827041
US Broker name:
Santander US Capital Markets LLC
US Broker code (CRD#):
150696
Time Zone:
EST
Currency
USD
Date of Transactions:
23rd December 2025
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$125.8988
31,400
Time Traded
Share Amount
Price per Share
Exchange
Trade ID
20251223 09:30:06.687000 -0500
100
126.27
XNYS
00068735666TRNY1
20251223 09:30:06.688000 -0500
90
126.25
XNYS
00068735667TRNY1
20251223 09:31:02.126000 -0500
200
126.41
XNYS
00068735810TRNY1
20251223 09:31:26.805000 -0500
70
126.43
XNYS
00068735827TRNY1
20251223 09:31:58.519000 -0500
100
126.38
XNYS
00068735905TRNY1
20251223 09:33:20.568000 -0500
12
126.46
XNYS
00068735999TRNY1
20251223 09:33:42.476000 -0500
300
126.49
XNYS
00068736016TRNY1
20251223 09:34:55.152000 -0500
100
126.3
XNYS
00068736112TRNY1
20251223 09:35:39.042000 -0500
200
126.19
XNYS
00068736164TRNY1
20251223 09:36:06.429000 -0500
70
126.22
XNYS
00068736178TRNY1
20251223 09:36:56.082000 -0500
100
125.99
XNYS
00068736196TRNY1
20251223 09:37:19.925000 -0500
70
125.91
XNYS
00068736204TRNY1
20251223 09:38:02.650000 -0500
100
125.97
XNYS
00068736221TRNY1
20251223 09:39:42.075000 -0500
200
126
XNYS
00068736386TRNY1
20251223 09:41:08.130000 -0500
200
126.05
XNYS
00068736455TRNY1
20251223 09:41:54.594000 -0500
3
126.07
XNYS
00068736501TRNY1
20251223 09:41:55.265000 -0500
90
126.07
XNYS
00068736502TRNY1
20251223 09:42:18.324000 -0500
68
126.09
XNYS
00068736527TRNY1
20251223 09:42:18.324000 -0500
12
126.09
XNYS
00068736526TRNY1
20251223 09:43:01.842000 -0500
80
126.06
XNYS
00068736573TRNY1
20251223 09:43:35.971000 -0500
80
126.03
XNYS
00068736599TRNY1
20251223 09:44:42.704000 -0500
90
126.08
XNYS
00068736646TRNY1
20251223 09:44:42.704000 -0500
10
126.08
XNYS
00068736645TRNY1
20251223 09:44:44.174000 -0500
70
126.04
XNYS
00068736647TRNY1
20251223 09:45:22.848000 -0500
100
126.06
XNYS
00068736684TRNY1
20251223 09:45:58.007000 -0500
100
126.03
XNYS
00068736701TRNY1
20251223 09:47:16.566000 -0500
90
125.97
XNYS
00068736768TRNY1
20251223 09:48:04.269000 -0500
100
125.89
XNYS
00068736830TRNY1
20251223 09:48:23.948000 -0500
70
125.86
XNYS
00068736838TRNY1
20251223 09:48:59.160000 -0500
70
125.85
XNYS
00068736860TRNY1
20251223 09:49:25.599000 -0500
100
125.93
XNYS
00068736886TRNY1
20251223 09:50:54.101000 -0500
100
126.04
XNYS
00068736929TRNY1
20251223 09:51:45.231000 -0500
100
125.91
XNYS
00068736958TRNY1
20251223 09:52:23.769000 -0500
100
125.86
XNYS
00068737060TRNY1
20251223 09:53:16.860000 -0500
100
125.77
XNYS
00068737088TRNY1
20251223 09:54:26.458000 -0500
100
125.93
XNYS
00068737143TRNY1
20251223 09:54:48.461000 -0500
70
125.89
XNYS
00068737150TRNY1
20251223 09:55:29.118000 -0500
80
125.86
XNYS
00068737171TRNY1
20251223 09:56:09.882000 -0500
70
125.76
XNYS
00068737204TRNY1
20251223 09:56:40.232000 -0500
70
125.72
XNYS
00068737257TRNY1
20251223 09:58:05.860000 -0500
100
125.85
XNYS
00068737305TRNY1
20251223 09:59:08.446000 -0500
57
125.74
XNYS
00068737358TRNY1
20251223 09:59:08.446000 -0500
23
125.74
XNYS
00068737357TRNY1
20251223 09:59:08.446000 -0500
100
125.74
XNYS
00068737356TRNY1
20251223 10:00:39.726000 -0500
100
125.79
XNYS
00068737485TRNY1
20251223 10:01:27.390000 -0500
100
125.78
XNYS
00068737567TRNY1
20251223 10:02:00.172000 -0500
100
125.79
XNYS
00068737616TRNY1
20251223 10:02:27.073000 -0500
70
125.68
XNYS
00068737637TRNY1
20251223 10:03:22.361000 -0500
100
125.67
XNYS
00068737736TRNY1
20251223 10:04:19.894000 -0500
90
125.72
XNYS
00068737803TRNY1
20251223 10:05:24.971000 -0500
100
125.8
XNYS
00068737874TRNY1
20251223 10:06:06.219000 -0500
100
125.8
XNYS
00068737924TRNY1
20251223 10:06:27.015000 -0500
80
125.79
XNYS
00068737941TRNY1
20251223 10:07:41.299000 -0500
100
125.71
XNYS
00068738035TRNY1
20251223 10:08:39.955000 -0500
73
125.65
XNYS
00068738095TRNY1
20251223 10:08:39.955000 -0500
27
125.65
XNYS
00068738096TRNY1
20251223 10:08:48.817000 -0500
100
125.64
XNYS
00068738104TRNY1
20251223 10:09:50.129000 -0500
70
125.72
XNYS
00068738178TRNY1
20251223 10:10:31.261000 -0500
90
125.79
XNYS
00068738213TRNY1
20251223 10:11:03.422000 -0500
70
125.7
XNYS
00068738259TRNY1
20251223 10:11:43.834000 -0500
70
125.65
XNYS
00068738278TRNY1
20251223 10:13:23.401000 -0500
100
125.53
XNYS
00068738367TRNY1
20251223 10:14:32.735000 -0500
78
125.55
XNYS
00068738428TRNY1
20251223 10:14:32.735000 -0500
61
125.55
XNYS
00068738427TRNY1
20251223 10:14:32.735000 -0500
61
125.55
XNYS
00068738426TRNY1
20251223 10:15:21.669000 -0500
90
125.71
XNYS
00068738595TRNY1
20251223 10:16:14.068000 -0500
100
125.65
XNYS
00068738718TRNY1
20251223 10:18:13.673000 -0500
200
125.81
XNYS
00068738840TRNY1
20251223 10:19:13.506000 -0500
100
125.74
XNYS
00068738884TRNY1
20251223 10:20:02.980000 -0500
90
125.77
XNYS
00068738979TRNY1
20251223 10:21:26.556000 -0500
200
125.74
XNYS
00068739160TRNY1
20251223 10:22:18.317000 -0500
100
125.71
XNYS
00068739204TRNY1
20251223 10:23:56.603000 -0500
90
125.65
XNYS
00068739266TRNY1
20251223 10:25:00.919000 -0500
100
125.69
XNYS
00068739310TRNY1
20251223 10:25:25.420000 -0500
80
125.63
XNYS
00068739336TRNY1
20251223 10:27:03.441000 -0500
100
125.65
XNYS
00068739479TRNY1
20251223 10:27:17.826000 -0500
80
125.63
XNYS
00068739484TRNY1
20251223 10:28:01.672000 -0500
80
125.51
XNYS
00068739544TRNY1
20251223 10:28:56.975000 -0500
90
125.63
XNYS
00068739613TRNY1
20251223 10:29:40.122000 -0500
80
125.62
XNYS
00068739649TRNY1
20251223 10:30:33.858000 -0500
90
125.69
XNYS
00068739708TRNY1
20251223 10:31:21.324000 -0500
70
125.68
XNYS
00068739735TRNY1
20251223 10:33:05.246000 -0500
200
125.75
XNYS
00068739895TRNY1
20251223 10:34:26.311000 -0500
100
125.72
XNYS
00068739980TRNY1
20251223 10:35:00.915000 -0500
100
125.62
XNYS
00068740000TRNY1
20251223 10:36:39.985000 -0500
90
125.66
XNYS
00068740066TRNY1
20251223 10:38:01.364000 -0500
100
125.53
XNYS
00068740132TRNY1
20251223 10:38:10.080000 -0500
10
125.57
XNYS
00068740148TRNY1
20251223 10:38:19.946000 -0500
100
125.54
XNYS
00068740155TRNY1
20251223 10:39:21.498000 -0500
100
125.48
XNYS
00068740176TRNY1
20251223 10:41:21.903000 -0500
100
125.59
XNYS
00068740277TRNY1
20251223 10:41:50.897000 -0500
100
125.56
XNYS
00068740298TRNY1
20251223 10:43:27.247000 -0500
100
125.63
XNYS
00068740352TRNY1
20251223 10:43:54.675000 -0500
100
125.63
XNYS
00068740373TRNY1
20251223 10:44:27.735000 -0500
1
125.62
XNYS
00068740385TRNY1
20251223 10:44:27.735000 -0500
64
125.62
XNYS
00068740384TRNY1
20251223 10:45:02.740000 -0500
100
125.55
XNYS
00068740422TRNY1
20251223 10:46:39.736000 -0500
90
125.39
XNYS
00068740501TRNY1
20251223 10:47:46.625000 -0500
53
125.45
XNYS
00068740545TRNY1
20251223 10:47:46.625000 -0500
1
125.45
XNYS
00068740544TRNY1
20251223 10:47:46.625000 -0500
46
125.45
XNYS
00068740543TRNY1
20251223 10:48:28.234000 -0500
100
125.52
XNYS
00068740601TRNY1
20251223 10:49:38.993000 -0500
1
125.53
XNYS
00068740639TRNY1
20251223 10:49:38.993000 -0500
70
125.53
XNYS
00068740638TRNY1
20251223 10:50:53.246000 -0500
200
125.58
XNYS
00068740698TRNY1
20251223 10:52:43.059000 -0500
100
125.61
XNYS
00068740798TRNY1
20251223 10:53:03.133000 -0500
80
125.56
XNYS
00068740822TRNY1
20251223 10:54:11.879000 -0500
1
125.59
XNYS
00068740883TRNY1
20251223 10:54:11.879000 -0500
98
125.59
XNYS
00068740882TRNY1
20251223 10:54:38.344000 -0500
100
125.62
XNYS
00068740915TRNY1
20251223 10:56:58.377000 -0500
200
125.69
XNYS
00068741077TRNY1
20251223 10:59:10.116000 -0500
200
125.7
XNYS
00068741175TRNY1
20251223 11:00:10.617000 -0500
90
125.85
XNYS
00068741233TRNY1
20251223 11:01:10.337000 -0500
100
125.86
XNYS
00068741281TRNY1
20251223 11:02:35.728000 -0500
100
125.85
XNYS
00068741404TRNY1
20251223 11:02:48.598000 -0500
90
125.76
XNYS
00068741416TRNY1
20251223 11:04:46.343000 -0500
90
125.8
XNYS
00068741485TRNY1
20251223 11:04:46.343000 -0500
100
125.8
XNYS
00068741484TRNY1
20251223 11:07:03.794000 -0500
40
125.77
XNYS
00068741609TRNY1
20251223 11:07:03.794000 -0500
160
125.77
XNYS
00068741608TRNY1
20251223 11:07:54.899000 -0500
90
125.78
XNYS
00068741774TRNY1
20251223 11:08:35.579000 -0500
100
125.74
XNYS
00068741820TRNY1
20251223 11:09:38.001000 -0500
34
125.73
XNYS
00068741869TRNY1
20251223 11:09:38.001000 -0500
66
125.73
XNYS
00068741868TRNY1
20251223 11:11:11.512000 -0500
57
125.68
XNYS
00068741979TRNY1
20251223 11:11:11.512000 -0500
20
125.68
XNYS
00068741978TRNY1
20251223 11:11:11.512000 -0500
10
125.68
XNYS
00068741977TRNY1
20251223 11:11:11.512000 -0500
10
125.68
XNYS
00068741976TRNY1
20251223 11:11:11.512000 -0500
1
125.68
XNYS
00068741975TRNY1
20251223 11:11:11.512000 -0500
2
125.68
XNYS
00068741974TRNY1
20251223 11:11:34.632000 -0500
100
125.64
XNYS
00068742015TRNY1
20251223 11:14:46.175000 -0500
200
125.7
XNYS
00068742306TRNY1
20251223 11:18:35.025000 -0500
400
125.78
XNYS
00068742655TRNY1
20251223 11:18:36.309000 -0500
70
125.77
XNYS
00068742656TRNY1
20251223 11:19:50.222000 -0500
100
125.75
XNYS
00068742743TRNY1
20251223 11:20:37.431000 -0500
100
125.74
XNYS
00068742785TRNY1
20251223 11:21:20.834000 -0500
80
125.68
XNYS
00068742848TRNY1
20251223 11:21:47.615000 -0500
80
125.65
XNYS
00068742899TRNY1
20251223 11:23:12.067000 -0500
100
125.63
XNYS
00068742987TRNY1
20251223 11:24:36.880000 -0500
200
125.68
XNYS
00068743132TRNY1
20251223 11:25:33.020000 -0500
100
125.63
XNYS
00068743222TRNY1
20251223 11:26:32.412000 -0500
1
125.54
XNYS
00068743357TRNY1
20251223 11:26:32.412000 -0500
50
125.54
XNYS
00068743356TRNY1
20251223 11:27:38.049000 -0500
100
125.61
XNYS
00068743521TRNY1
20251223 11:27:59.219000 -0500
80
125.62
XNYS
00068743607TRNY1
20251223 11:29:09.553000 -0500
100
125.57
XNYS
00068743796TRNY1
20251223 11:30:03.649000 -0500
100
125.52
XNYS
00068743993TRNY1
20251223 11:31:13.548000 -0500
55
125.49
XNYS
00068744020TRNY1
20251223 11:31:13.548000 -0500
145
125.49
XNYS
00068744019TRNY1
20251223 11:32:30.347000 -0500
100
125.51
XNYS
00068744072TRNY1
20251223 11:33:12.383000 -0500
70
125.48
XNYS
00068744100TRNY1
20251223 11:33:57.549000 -0500
80
125.42
XNYS
00068744139TRNY1
20251223 11:34:49.731000 -0500
70
125.43
XNYS
00068744158TRNY1
20251223 11:35:31.581000 -0500
70
125.48
XNYS
00068744187TRNY1
20251223 11:36:04.200000 -0500
30
125.45
XNYS
00068744199TRNY1
20251223 11:36:04.200000 -0500
40
125.45
XNYS
00068744198TRNY1
20251223 11:37:00.514000 -0500
90
125.38
XNYS
00068744240TRNY1
20251223 11:38:18.243000 -0500
100
125.4
XNYS
00068744271TRNY1
20251223 11:39:08.114000 -0500
80
125.39
XNYS
00068744320TRNY1
20251223 11:40:05.607000 -0500
100
125.34
XNYS
00068744382TRNY1
20251223 11:41:36.895000 -0500
47
125.42
XNYS
00068744440TRNY1
20251223 11:41:36.896000 -0500
53
125.42
XNYS
00068744441TRNY1
20251223 11:42:12.017000 -0500
80
125.43
XNYS
00068744461TRNY1
20251223 11:43:05.445000 -0500
90
125.43
XNYS
00068744496TRNY1
20251223 11:44:33.871000 -0500
100
125.48
XNYS
00068744564TRNY1
20251223 11:45:28.102000 -0500
70
125.46
XNYS
00068744583TRNY1
20251223 11:47:11.614000 -0500
100
125.39
XNYS
00068744644TRNY1
20251223 11:47:31.289000 -0500
80
125.35
XNYS
00068744652TRNY1
20251223 11:48:39.023000 -0500
100
125.33
XNYS
00068744690TRNY1
20251223 11:50:27.686000 -0500
100
125.37
XNYS
00068744894TRNY1
20251223 11:52:00.977000 -0500
100
125.36
XNYS
00068745017TRNY1
20251223 11:52:27.128000 -0500
100
125.26
XNYS
00068745029TRNY1
20251223 11:55:57.803000 -0500
200
125.35
XNYS
00068745263TRNY1
20251223 11:57:43.722000 -0500
100
125.21
XNYS
00068745342TRNY1
20251223 11:59:11.656000 -0500
20
125.2
XNYS
00068745401TRNY1
20251223 11:59:40.594000 -0500
100
125.21
XNYS
00068745423TRNY1
20251223 11:59:56.899000 -0500
100
125.31
XNYS
00068745441TRNY1
20251223 12:01:57.533000 -0500
80
125.23
XNYS
00068745516TRNY1
20251223 12:02:52.733000 -0500
80
125.24
XNYS
00068745548TRNY1
20251223 12:06:07.761000 -0500
200
125.32
XNYS
00068745668TRNY1
20251223 12:08:03.589000 -0500
100
125.31
XNYS
00068745948TRNY1
20251223 12:09:41.640000 -0500
100
125.35
XNYS
00068746041TRNY1
20251223 12:10:22.397000 -0500
70
125.34
XNYS
00068746080TRNY1
20251223 12:11:09.555000 -0500
70
125.32
XNYS
00068746105TRNY1
20251223 12:13:46.327000 -0500
200
125.33
XNYS
00068746204TRNY1
20251223 12:16:11.046000 -0500
100
125.29
XNYS
00068746329TRNY1
20251223 12:19:13.994000 -0500
100
125.27
XNYS
00068746446TRNY1
20251223 12:19:13.994000 -0500
100
125.27
XNYS
00068746445TRNY1
20251223 12:21:36.310000 -0500
100
125.39
XNYS
00068746502TRNY1
20251223 12:22:04.781000 -0500
70
125.37
XNYS
00068746517TRNY1
20251223 12:23:14.610000 -0500
80
125.37
XNYS
00068746560TRNY1
20251223 12:25:19.655000 -0500
100
125.41
XNYS
00068746613TRNY1
20251223 12:26:01.886000 -0500
100
125.48
XNYS
00068746651TRNY1
20251223 12:27:40.792000 -0500
1
125.47
XNYS
00068746769TRNY1
20251223 12:27:40.792000 -0500
1
125.47
XNYS
00068746768TRNY1
20251223 12:27:40.792000 -0500
38
125.47
XNYS
00068746767TRNY1
20251223 12:27:40.793000 -0500
33
125.47
XNYS
00068746770TRNY1
20251223 12:29:41.188000 -0500
100
125.61
XNYS
00068746913TRNY1
20251223 12:31:51.188000 -0500
200
125.69
XNYS
00068746997TRNY1
20251223 12:32:23.631000 -0500
70
125.55
XNYS
00068747014TRNY1
20251223 12:34:11.787000 -0500
100
125.52
XNYS
00068747111TRNY1
20251223 12:36:56.779000 -0500
100
125.55
XNYS
00068747251TRNY1
20251223 12:36:56.779000 -0500
90
125.54
XNYS
00068747252TRNY1
20251223 12:38:00.109000 -0500
100
125.52
XNYS
00068747336TRNY1
20251223 12:39:54.061000 -0500
100
125.56
XNYS
00068747458TRNY1
20251223 12:41:28.785000 -0500
70
125.5
XNYS
00068747550TRNY1
20251223 12:42:57.516000 -0500
1
125.43
XNYS
00068747590TRNY1
20251223 12:43:07.082000 -0500
100
125.44
XNYS
00068747593TRNY1
20251223 12:45:56.803000 -0500
100
125.52
XNYS
00068747678TRNY1
20251223 12:46:48.956000 -0500
70
125.51
XNYS
00068747706TRNY1
20251223 12:49:44.111000 -0500
100
125.41
XNYS
00068747900TRNY1
20251223 12:50:08.562000 -0500
90
125.4
XNYS
00068747930TRNY1
20251223 12:52:43.412000 -0500
100
125.37
XNYS
00068748030TRNY1
20251223 12:53:27.550000 -0500
80
125.36
XNYS
00068748079TRNY1
20251223 12:55:25.712000 -0500
80
125.34
XNYS
00068748158TRNY1
20251223 12:58:46.895000 -0500
100
125.41
XNYS
00068748295TRNY1
20251223 12:59:26.088000 -0500
100
125.39
XNYS
00068748303TRNY1
20251223 13:00:01.255000 -0500
10
125.37
XNYS
00068748312TRNY1
20251223 13:00:01.255000 -0500
60
125.37
XNYS
00068748311TRNY1
20251223 13:03:10.975000 -0500
101
125.49
XNYS
00068748428TRNY1
20251223 13:03:10.975000 -0500
99
125.49
XNYS
00068748427TRNY1
20251223 13:04:38.726000 -0500
80
125.47
XNYS
00068748498TRNY1
20251223 13:08:18.468000 -0500
100
125.53
XNYS
00068748608TRNY1
20251223 13:08:18.469000 -0500
90
125.52
XNYS
00068748609TRNY1
20251223 13:11:06.257000 -0500
100
125.6
XNYS
00068748696TRNY1
20251223 13:12:50.793000 -0500
100
125.56
XNYS
00068748779TRNY1
20251223 13:14:12.014000 -0500
90
125.55
XNYS
00068748828TRNY1
20251223 13:16:45.323000 -0500
100
125.62
XNYS
00068748897TRNY1
20251223 13:17:47.793000 -0500
100
125.64
XNYS
00068748922TRNY1
20251223 13:18:55.170000 -0500
65
125.77
XNYS
00068749025TRNY1
20251223 13:18:55.170000 -0500
35
125.77
XNYS
00068749024TRNY1
20251223 13:21:44.369000 -0500
80
125.82
XNYS
00068749159TRNY1
20251223 13:23:12.838000 -0500
70
125.85
XNYS
00068749220TRNY1
20251223 13:24:36.310000 -0500
80
125.83
XNYS
00068749259TRNY1
20251223 13:26:32.701000 -0500
100
125.86
XNYS
00068749316TRNY1
20251223 13:29:30.534000 -0500
100
125.89
XNYS
00068749429TRNY1
20251223 13:30:35.539000 -0500
100
125.92
XNYS
00068749482TRNY1
20251223 13:33:04.302000 -0500
100
125.92
XNYS
00068749571TRNY1
20251223 13:35:25.589000 -0500
200
126.01
XNYS
00068749644TRNY1
20251223 13:36:32.110000 -0500
70
125.94
XNYS
00068749702TRNY1
20251223 13:38:32.802000 -0500
90
125.89
XNYS
00068749773TRNY1
20251223 13:41:29.566000 -0500
72
125.93
XNYS
00068749849TRNY1
20251223 13:41:30.704000 -0500
1
125.92
XNYS
00068749850TRNY1
20251223 13:41:58.091000 -0500
5
125.93
XNYS
00068749872TRNY1
20251223 13:41:58.815000 -0500
100
125.93
XNYS
00068749873TRNY1
20251223 13:42:00.166000 -0500
100
125.92
XNYS
00068749875TRNY1
20251223 13:45:22.485000 -0500
100
125.92
XNYS
00068750096TRNY1
20251223 13:45:50.457000 -0500
80
125.89
XNYS
00068750123TRNY1
20251223 13:47:00.269000 -0500
80
125.88
XNYS
00068750222TRNY1
20251223 13:49:18.193000 -0500
100
125.95
XNYS
00068750372TRNY1
20251223 13:52:15.216000 -0500
200
125.98
XNYS
00068750579TRNY1
20251223 13:53:15.922000 -0500
38
126.02
XNYS
00068750611TRNY1
20251223 13:53:15.922000 -0500
9
126.02
XNYS
00068750610TRNY1
20251223 13:53:15.922000 -0500
20
126.02
XNYS
00068750609TRNY1
20251223 13:53:15.922000 -0500
33
126.02
XNYS
00068750608TRNY1
20251223 13:56:54.627000 -0500
100
126.1
XNYS
00068750770TRNY1
20251223 13:56:54.628000 -0500
5
126.1
XNYS
00068750771TRNY1
20251223 13:57:15.359000 -0500
100
126.12
XNYS
00068750777TRNY1
20251223 13:58:46.685000 -0500
80
126.08
XNYS
00068750811TRNY1
20251223 14:00:43.442000 -0500
100
126.19
XNYS
00068750898TRNY1
20251223 14:02:08.504000 -0500
100
126.29
XNYS
00068750928TRNY1
20251223 14:03:00.219000 -0500
100
126.34
XNYS
00068750961TRNY1
20251223 14:04:52.149000 -0500
70
126.23
XNYS
00068751060TRNY1
20251223 14:06:27.377000 -0500
100
126.35
XNYS
00068751143TRNY1
20251223 14:08:19.271000 -0500
100
126.35
XNYS
00068751234TRNY1
20251223 14:09:07.647000 -0500
70
126.31
XNYS
00068751250TRNY1
20251223 14:10:15.298000 -0500
80
126.25
XNYS
00068751302TRNY1
20251223 14:12:48.848000 -0500
100
126.25
XNYS
00068751363TRNY1
20251223 14:13:16.753000 -0500
70
126.22
XNYS
00068751381TRNY1
20251223 14:16:10.246000 -0500
80
126.15
XNYS
00068751463TRNY1
20251223 14:16:10.246000 -0500
100
126.15
XNYS
00068751462TRNY1
20251223 14:17:35.886000 -0500
70
126.26
XNYS
00068751516TRNY1
20251223 14:19:38.684000 -0500
10
126.27
XNYS
00068751580TRNY1
20251223 14:19:38.684000 -0500
1
126.27
XNYS
00068751579TRNY1
20251223 14:19:38.684000 -0500
79
126.27
XNYS
00068751578TRNY1
20251223 14:20:05.683000 -0500
100
126.29
XNYS
00068751593TRNY1
20251223 14:22:47.107000 -0500
1
126.39
XNYS
00068751687TRNY1
20251223 14:22:47.107000 -0500
64
126.39
XNYS
00068751686TRNY1
20251223 14:23:40.001000 -0500
80
126.39
XNYS
00068751719TRNY1
20251223 14:27:28.585000 -0500
200
126.54
XNYS
00068751854TRNY1
20251223 14:27:52.130000 -0500
80
126.48
XNYS
00068751860TRNY1
20251223 14:29:38.469000 -0500
100
126.49
XNYS
00068751977TRNY1
20251223 14:31:14.663000 -0500
100
126.51
XNYS
00068752046TRNY1
20251223 14:33:03.279000 -0500
90
126.49
XNYS
00068752093TRNY1
20251223 14:35:11.248000 -0500
100
126.5
XNYS
00068752204TRNY1
20251223 14:36:10.686000 -0500
100
126.54
XNYS
00068752303TRNY1
20251223 14:37:35.814000 -0500
100
126.45
XNYS
00068752375TRNY1
20251223 14:38:52.279000 -0500
70
126.43
XNYS
00068752426TRNY1
20251223 14:39:47.450000 -0500
1
126.36
XNYS
00068752451TRNY1
20251223 14:39:47.450000 -0500
7
126.36
XNYS
00068752450TRNY1
20251223 14:41:37.841000 -0500
7
126.41
XNYS
00068752534TRNY1
20251223 14:41:37.841000 -0500
1
126.41
XNYS
00068752533TRNY1
20251223 14:41:37.841000 -0500
92
126.41
XNYS
00068752532TRNY1
20251223 14:44:17.860000 -0500
199
126.47
XNYS
00068752630TRNY1
20251223 14:44:17.860000 -0500
1
126.47
XNYS
00068752629TRNY1
20251223 14:46:00.047000 -0500
100
126.49
XNYS
00068752665TRNY1
20251223 14:48:07.262000 -0500
200
126.49
XNYS
00068752727TRNY1
20251223 14:50:22.543000 -0500
90
126.39
XNYS
00068752781TRNY1
20251223 14:51:16.083000 -0500
70
126.39
XNYS
00068752798TRNY1
20251223 14:53:10.888000 -0500
100
126.42
XNYS
00068752893TRNY1
20251223 14:53:47.281000 -0500
70
126.4
XNYS
00068752929TRNY1
20251223 14:54:33.938000 -0500
100
126.36
XNYS
00068752955TRNY1
20251223 14:56:22.282000 -0500
80
126.41
XNYS
00068753011TRNY1
20251223 14:57:19.945000 -0500
100
126.35
XNYS
00068753041TRNY1
20251223 14:59:32.751000 -0500
14
126.37
XNYS
00068753115TRNY1
20251223 14:59:32.751000 -0500
86
126.37
XNYS
00068753114TRNY1
20251223 15:00:31.947000 -0500
100
126.41
XNYS
00068753143TRNY1
20251223 15:01:37.729000 -0500
80
126.37
XNYS
00068753186TRNY1
20251223 15:02:40.811000 -0500
90
126.41
XNYS
00068753222TRNY1
20251223 15:03:24.285000 -0500
70
126.49
XNYS
00068753246TRNY1
20251223 15:05:18.288000 -0500
100
126.5
XNYS
00068753329TRNY1
20251223 15:08:42.208000 -0500
286
126.49
XNYS
00068753415TRNY1
20251223 15:08:42.208000 -0500
14
126.49
XNYS
00068753414TRNY1
20251223 15:09:57.722000 -0500
100
126.44
XNYS
00068753498TRNY1
20251223 15:10:55.426000 -0500
100
126.45
XNYS
00068753589TRNY1
20251223 15:13:11.627000 -0500
200
126.51
XNYS
00068753740TRNY1
20251223 15:14:10.084000 -0500
70
126.5
XNYS
00068753850TRNY1
20251223 15:15:20.205000 -0500
70
126.48
XNYS
00068753978TRNY1
20251223 15:15:50.218000 -0500
70
126.46
XNYS
00068754006TRNY1
20251223 15:18:18.244000 -0500
200
126.53
XNYS
00068754147TRNY1
20251223 15:21:25.180000 -0500
200
126.54
XNYS
00068754303TRNY1
20251223 15:22:46.744000 -0500
49
126.58
XNYS
00068754363TRNY1
20251223 15:22:46.744000 -0500
5
126.58
XNYS
00068754362TRNY1
20251223 15:23:25.163000 -0500
200
126.58
XNYS
00068754406TRNY1
20251223 15:24:30.114000 -0500
100
126.57
XNYS
00068754446TRNY1
20251223 15:24:59.395000 -0500
100
126.57
XNYS
00068754471TRNY1
20251223 15:25:53.634000 -0500
70
126.61
XNYS
00068754533TRNY1
20251223 15:27:29.562000 -0500
100
126.57
XNYS
00068754593TRNY1
20251223 15:27:52.274000 -0500
90
126.53
XNYS
00068754609TRNY1
20251223 15:28:45.424000 -0500
100
126.51
XNYS
00068754649TRNY1
20251223 15:30:23.938000 -0500
200
126.56
XNYS
00068754766TRNY1
20251223 15:30:55.599000 -0500
100
126.55
XNYS
00068754801TRNY1
20251223 15:31:53.836000 -0500
70
126.57
XNYS
00068754875TRNY1
20251223 15:33:24.633000 -0500
100
126.59
XNYS
00068754955TRNY1
20251223 15:33:28.323000 -0500
80
126.59
XNYS
00068754958TRNY1
20251223 15:36:19.551000 -0500
1
126.49
XNYS
00068755212TRNY1
20251223 15:36:19.592000 -0500
1244
126.48
XNYS
00068755213TRNY1
20251223 15:37:18.338000 -0500
200
126.47
XNYS
00068755324TRNY1
20251223 15:37:26.695000 -0500
200
126.48
XNYS
00068755330TRNY1
View source version on businesswire.com: https://www.businesswire.com/news/home/20251224630543/en/