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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	119.1	119.94	119.94	119.94	118.92	2,450
August 12, 2025	117	117.54	117.54	117.54	117	2,035
August 11, 2025	116.11	116.11	116.11	116.11	116.11	37
August 08, 2025	117.49	117.49	117.49	117.49	117.49	32
August 07, 2025	117.93	118.04	118.04	118.46	117.82	33
August 06, 2025	116.15	117.34	117.34	117.34	116.12	78
August 05, 2025	115.15	115.24	115.24	115.24	115.12	90
August 04, 2025	112.84	114.54	114.54	116.11	112.84	480
August 01, 2025	112.21	113.87	113.87	114.74	112.21	814
July 31, 2025	104.96	114.32	114.32	114.32	104.96	784
July 30, 2025	98.97	98.97	98.97	98.97	98.97	2,900
July 29, 2025	100.48	100.27	100.27	100.52	99.26	393
July 28, 2025	101.48	101.38	101.38	102.36	101.38	34
July 25, 2025	103.84	103.72	103.72	103.84	103.72	7
July 24, 2025	100.12	101.61	101.61	101.95	100.12	96
July 23, 2025	98.98	98.96	98.96	98.98	98.96	1
July 22, 2025	97.49	98.27	98.27	98.27	97.49	301
July 21, 2025	97.57	97.48	97.48	97.57	97.48	22
July 18, 2025	100	98.42	98.42	100	98.42	2
July 17, 2025	97.79	97.89	97.89	98.25	97.79	1
July 15, 2025	98.09	98.09	98.09	98.09	98.09	4
July 14, 2025	98.42	98.42	98.42	98.42	98.42	3
July 11, 2025	100.84	100.84	100.84	100.84	100.84	2
July 10, 2025	100.29	101.82	101.82	101.97	100.29	40
July 09, 2025	99	99.26	99.26	99.26	99	3
July 08, 2025	96.62	97.98	97.98	97.98	96.62	25
July 07, 2025	97.8	97.12	97.12	97.8	97.12	23
July 03, 2025	98.57	99.51	99.51	99.51	98.57	3
July 02, 2025	98.6	98.39	98.39	98.6	98.17	15
July 01, 2025	96.82	99.18	99.18	99.5	96.58	726

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