C.H. Robinson Worldwide, Inc. - 0HQW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	144.5	151.73	151.73	151.73	144.5	66
November 06, 2025	152.77	149.1	149.1	152.81	149	36
November 05, 2025	152.54	153.85	153.85	153.86	152.09	523
November 04, 2025	151.95	152.58	152.58	154.22	150.32	658
November 03, 2025	153.24	151.26	151.26	153.63	150.06	128
October 31, 2025	154.77	153.23	153.03	155	151.47	26
October 30, 2025	150	154.82	154.82	157.88	149.45	679
October 29, 2025	127.38	130.66	130.66	130.66	127.38	21
October 28, 2025	129.7	129.34	129.34	129.7	129.34	9
October 27, 2025	127.36	126.82	126.82	127.36	126.6	2
October 24, 2025	125.77	126.93	126.93	126.93	125.77	26
October 23, 2025	127.6	127.6	127.6	127.6	127.6	128
October 22, 2025	127.39	127.39	127.39	127.39	127.39	2
October 21, 2025	129.34	129.41	129.41	129.41	129.34	201
October 20, 2025	127.63	126.66	126.66	127.63	126.66	11
October 17, 2025	126.79	126.79	126.79	126.79	126.79	533
October 16, 2025	129	127.11	129	129.96	127.11	1
October 15, 2025	129.01	128.14	128.14	129.01	128.03	7
October 14, 2025	123.81	125	125	125	123.64	522
October 13, 2025	125.74	125.22	125.22	125.74	125.2	23
October 10, 2025	128	126.45	126.45	129.51	126.45	293
October 09, 2025	133.56	131.41	131.41	133.56	131.41	93
October 08, 2025	132.8	134.33	132.19	134.33	132.1	97
October 07, 2025	135.1	133.62	133.62	135.1	133.62	146
October 06, 2025	135.38	135.1	135.1	135.96	134.74	26
October 03, 2025	134.82	136.73	136.73	137.49	134.82	38
October 02, 2025	133	134.76	134.76	134.76	132.78	642
October 01, 2025	132.4	132.5	132.5	133.29	131.99	225
September 30, 2025	131.72	130.92	130.92	131.92	130.92	904
September 29, 2025	133.17	130.62	130.62	133.17	130.62	262
September 26, 2025	134.33	132.16	132.64	134.33	132.16	80
September 25, 2025	131.66	132.64	132.64	133.75	131.66	286
September 24, 2025	132.57	131.66	131.66	133.2	131.66	265
September 23, 2025	133.92	133.92	133.92	133.92	133.92	14
September 22, 2025	134.27	133.92	133.92	135.51	133.92	167
September 19, 2025	137.03	135.5	135.5	137.03	135.5	267
September 18, 2025	136.88	137.38	137.38	137.38	136.88	12
September 17, 2025	133.79	136.78	136.78	136.78	133.79	90
September 16, 2025	134.47	132.79	132.79	134.47	132.79	4
September 15, 2025	131.41	133.92	133.92	134.16	131.41	233
September 12, 2025	130.46	131.85	131.85	131.86	130.46	352
September 11, 2025	126.45	129.85	129.85	130.05	126.45	226
September 10, 2025	125.76	125.76	125.76	125.76	125.76	7
September 09, 2025	126.1	126.11	126.11	126.11	126.1	550
September 08, 2025	126.41	125.86	125.86	126.58	125.35	4,956
September 05, 2025	127.83	125.22	126.32	127.83	125.22	40
September 04, 2025	128.36	128.53	128.53	128.82	128.36	150
September 03, 2025	128.41	128.53	128.53	128.53	128.41	204
September 02, 2025	126.51	127.99	127.99	128.64	126.51	208
August 29, 2025	129.7	128.59	128.59	130.89	128.59	421
August 28, 2025	127.69	127.78	127.78	128.25	127.69	36
August 27, 2025	125.97	127.67	127.67	127.77	125.97	94
August 26, 2025	126.41	126.39	126.39	126.71	125.6	1,119
August 22, 2025	124.3	123.41	123.41	124.3	123.15	34
August 21, 2025	122.97	122.83	122.83	122.97	122.83	2
August 20, 2025	123.35	123.42	123.42	123.42	122.63	18,500
August 19, 2025	123.81	124.72	124.72	124.72	123.5	64
August 18, 2025	122.18	122.14	122.14	122.37	122.14	117
August 15, 2025	121.89	121.6	121.6	121.89	121.6	123
August 14, 2025	119.93	121.27	121.27	121.27	119.93	248

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