C.H. Robinson Worldwide, Inc. (0HQW.L) LSE

168.38

-0.16(-0.09%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	166.48	168.38	168.38	168.38	166.21	72
April 01, 2026	167.23	168.54	168.54	170.33	163.49	249
March 31, 2026	168.18	165.78	165.78	168.36	157.13	40
March 30, 2026	163.99	163.13	163.13	164.15	160.56	125
March 27, 2026	163.31	161.96	161.96	164.73	161.96	280
March 26, 2026	167.71	168.66	168.66	172.05	167.71	9
March 25, 2026	170.4	169.82	169.82	173	168.74	22
March 24, 2026	167.36	170.22	170.22	172.38	163.43	110
March 23, 2026	171.01	168.55	168.55	172.42	166.96	265
March 20, 2026	173	171.07	171.07	174.69	169.97	454
March 19, 2026	165.7	174.92	174.92	175.42	165.7	12
March 18, 2026	171.72	171.09	171.09	173	168.57	41
March 17, 2026	171.42	172.18	172.18	173.64	170.5	9,490
March 16, 2026	172.78	173.25	173.25	173.59	168.85	14
March 13, 2026	170.66	168.61	168.61	177	168.61	15
March 12, 2026	173.68	173.81	173.81	179.32	171	87
March 11, 2026	179.44	177.73	177.73	180.26	175.9	30
March 10, 2026	180.34	178.18	178.18	181.96	178.18	161
March 09, 2026	177.8	177	177	179	175.11	24
March 06, 2026	185.8	180.3	180.3	185.8	175.42	10
March 05, 2026	188.17	187.93	187.93	190.77	183.75	63
March 04, 2026	198.31	189.81	189.81	198.31	187.19	279
March 03, 2026	184	190.94	190.94	191.3	183.14	685
March 02, 2026	185.44	189.78	189.78	189.78	182.5	1,724
February 27, 2026	180.4	184.61	184.61	184.61	180.4	2,538
February 26, 2026	172	179.8	179.8	180.84	172	4,427
February 25, 2026	179.15	175.43	175.43	179.39	175	135
February 24, 2026	179.08	175.67	175.67	179.13	173.51	156
February 23, 2026	190.11	177.79	177.79	191.52	177.64	470
February 20, 2026	183.82	188.97	0	188.97	181.57	880
February 19, 2026	184.6	186.35	0	187	183	742
February 18, 2026	175.82	183.74	0	183.74	175.82	158
February 17, 2026	179.19	178.1	0	182.97	177.42	758
February 13, 2026	169.5	179.61	0	179.61	166	2,555
February 12, 2026	195.37	156.46	0	196.07	156.46	5,642
February 11, 2026	198.37	198.72	0	198.82	197	15
February 10, 2026	202	196.48	0	202	196.48	5,692
February 09, 2026	202.37	200.61	0	203.97	200.1	383
February 06, 2026	202.5	202.32	0	202.5	198.3	136
February 05, 2026	197.56	196.06	0	198.67	195.94	2,074
February 04, 2026	202.49	193.84	0	202.49	193.84	679
February 03, 2026	199.99	200.5	0	202.55	198.35	307
February 02, 2026	193	197.03	0	197.8	192	1,370
January 30, 2026	190.04	192.37	0	194.08	187	60
January 29, 2026	196.96	195.43	0	199	187.67	1,616
January 28, 2026	180.5	182.93	0	183.54	180.5	101
January 27, 2026	178.82	179	0	179.35	178.15	3,691
January 26, 2026	176.4	176.4	0	176.4	176.4	3
January 23, 2026	178.89	176.63	0	179.54	176.63	97
January 22, 2026	179.68	179.68	0	179.68	179.68	175
January 21, 2026	177.04	178.82	0	178.82	177.04	27
January 20, 2026	176.43	177.28	0	177.28	174.14	4,365
January 16, 2026	174.35	174.35	0	174.35	174.35	3
January 15, 2026	172.17	175.15	0	175.15	172.17	18
January 14, 2026	174.27	173.5	0	174.27	172.53	3
January 13, 2026	172.1	172.1	0	172.24	171.77	1
January 12, 2026	171.96	171.62	0	171.96	170	45
January 09, 2026	167.57	168.57	0	168.57	167.46	1,630
January 08, 2026	167.24	167.22	0	167.95	167.22	3,645
January 07, 2026	167.66	164.6	0	167.66	162.29	5,815