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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	183.82	188.97	188.97	188.97	181.57	880
February 19, 2026	185.5	186.13	186.13	189.96	176	742
February 18, 2026	175.82	183.74	183.74	183.74	175.82	158
February 17, 2026	179.19	178.1	178.1	182.97	177.42	758
February 13, 2026	169.5	179.61	179.61	179.61	166	2,555
February 12, 2026	195.37	156.46	156.46	196.07	156.46	5,642
February 11, 2026	198.37	198.72	198.72	198.82	197	15
February 10, 2026	202	196.48	196.48	202	196.48	5,692
February 09, 2026	202.37	200.61	200.61	203.97	200.1	383
February 06, 2026	202.5	202.32	202.32	202.5	198.3	132
February 05, 2026	197.56	196.06	196.06	198.67	195.94	2,074
February 04, 2026	202.49	193.84	193.84	202.49	193.84	679
February 03, 2026	199.99	200.5	200.5	202.55	198.35	307
February 02, 2026	193	197.03	197.03	197.8	192	1,370
January 30, 2026	190.04	192.37	192.37	194.08	187	60
January 29, 2026	196.96	195.43	195.43	199	187.67	1,616
January 28, 2026	180.5	182.93	182.93	183.54	180.5	101
January 27, 2026	178.82	179	179	179.35	178.15	3,691
January 26, 2026	176.4	176.4	176.4	176.4	176.4	3
January 23, 2026	178.89	176.63	176.63	179.54	176.63	97
January 22, 2026	179.68	179.68	179.68	179.68	179.68	175
January 21, 2026	177.04	178.82	178.82	178.82	177.04	27
January 20, 2026	176.43	177.28	177.28	177.28	174.14	4,365
January 16, 2026	173.9	175.05	174.35	175.05	173.76	3
January 15, 2026	172.17	175.15	175.15	175.15	172.17	18
January 14, 2026	174.27	173.5	173.5	174.27	172.53	3
January 13, 2026	172.1	172.2	172.2	172.24	171.77	1
January 12, 2026	171.96	171.62	171.62	171.96	170	45
January 09, 2026	167.57	168.57	168.57	168.57	167.46	1,630
January 08, 2026	167.24	167.22	167.22	167.95	167.22	3,645
January 07, 2026	167.66	164.34	164.6	167.66	162.29	5,814
January 06, 2026	167	166.35	166.35	167.19	166.35	8
January 05, 2026	164	167.03	167.03	167.27	163.65	688
January 02, 2026	162.64	161.01	161.01	163.41	160.44	387
December 31, 2025	161.91	160.91	160.91	161.91	160.91	7
December 30, 2025	162.58	162.57	162.57	162.58	162.57	46
December 29, 2025	163.85	163.85	163.85	163.85	163.85	11
December 24, 2025	165.42	165.3	165.3	165.42	165.3	604
December 23, 2025	166.05	164.8	164.8	166.05	164.8	604
December 22, 2025	167.77	167.42	167.42	167.77	166.38	37
December 19, 2025	165.34	166.86	166.45	166.86	165.04	202
December 18, 2025	162.02	163.06	163.06	163.06	161.99	105
December 17, 2025	159.19	158.68	158.68	159.19	158.68	9
December 16, 2025	157.61	158.3	158.3	158.3	157.61	10,151
December 15, 2025	156.82	156.89	156.89	157.1	156.62	803
December 12, 2025	161.03	157.09	157.09	161.03	157.09	3
December 11, 2025	157.61	160.66	160.66	160.66	156.84	465
December 10, 2025	152.1	151.64	151.64	152.1	151.64	42
December 09, 2025	152.77	152.77	152.77	152.77	152.77	4
December 08, 2025	156.31	154.28	154.28	156.36	154.28	46
December 05, 2025	155.63	154.34	154.34	155.76	154.34	336
December 04, 2025	158.21	158.85	158	159.39	157.78	261
December 03, 2025	159.63	160.29	159.66	160.29	159.63	1,182
December 02, 2025	159.58	160.11	159.48	160.11	159.58	96
December 01, 2025	157.88	160.93	160.93	160.93	157.88	512
November 28, 2025	159.3	159.3	159.3	159.3	159.3	26
November 26, 2025	158.12	159.19	159.19	159.19	158.12	366
November 25, 2025	154.6	155.96	155.96	157.23	154.6	176
November 24, 2025	151.87	155.37	155.37	155.37	151.87	101
November 21, 2025	151.87	151.87	151.87	151.87	151.87	127

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