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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	153.72	149.48	149.48	153.72	149.48	25
November 19, 2025	153.8	151.88	151.88	153.8	151.74	2
November 18, 2025	151.51	152.81	152.81	152.81	150.96	233
November 17, 2025	153.96	153.07	153.07	154.31	153.02	224
November 14, 2025	150.94	151.16	151.16	151.16	150.94	2
November 13, 2025	153.95	152.51	152.51	153.95	152.51	1
November 12, 2025	153.04	153.4	153.4	153.4	153.04	40
November 11, 2025	151.33	151.31	151.31	151.96	151.31	136
November 10, 2025	149.79	149.79	149.79	149.79	149.79	7
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

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