CSX Corporation - 0HRJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.14	35.93	35.93	36.28	35.74	2,029
August 15, 2025	36.33	36.35	36.35	36.45	36.03	785
August 14, 2025	35.9	36.15	36.15	36.24	35.77	4,381
August 13, 2025	36	35.84	35.84	36.05	35.71	5,647
August 12, 2025	35.55	35.98	35.98	35.98	35.45	2,360
August 11, 2025	35.49	35.16	35.16	35.49	34.92	6,481
August 08, 2025	35.44	35.42	35.42	35.75	35.42	1,565
August 07, 2025	35.99	35.48	35.48	36	35.44	247
August 06, 2025	35.56	35.85	35.85	35.92	35.55	1,642
August 05, 2025	35.53	35.48	35.48	35.58	35.35	1,622
August 04, 2025	35.16	35.26	35.26	35.52	35.09	1,257
August 01, 2025	35.15	35.19	35.19	35.23	34.78	1,775
July 31, 2025	35.07	35.14	35.14	35.49	35.07	785
July 30, 2025	35.48	35.38	35.38	35.62	35.38	182
July 29, 2025	35.86	35.23	35.23	35.99	34.7	700,347
July 28, 2025	35.78	35.99	35.99	36.12	35.58	2,045
July 25, 2025	35.23	35.88	35.88	35.9	35.2	3,084
July 24, 2025	35.84	35.28	35.28	36.38	35.13	11,816
July 23, 2025	35.34	35.12	35.12	35.34	34.98	4,376
July 22, 2025	36.05	34.92	34.92	36.08	34.74	5,932
July 21, 2025	34.62	34.39	34.39	34.75	34.35	3,258
July 18, 2025	35.4	34.47	34.47	35.6	34.38	2,412
July 17, 2025	34.69	34.09	34.09	35.4	34.09	11,185
July 16, 2025	33.6	33.32	33.32	33.6	33.27	4,507
July 15, 2025	33.97	33.86	33.86	33.97	33.65	2,472
July 14, 2025	33.95	34.09	34.09	34.09	33.73	2,137
July 11, 2025	33.3	34.36	34.36	34.52	33.3	3,896
July 10, 2025	33.26	33.85	33.85	33.93	33.22	1,606
July 09, 2025	33.43	33.28	33.28	33.43	33.17	2,270
July 08, 2025	33.03	33.4	33.4	33.4	33.03	2,399
July 07, 2025	33.51	33.35	33.35	33.56	33.12	3,974
July 03, 2025	33.87	33.56	33.56	33.87	33.56	614
July 02, 2025	33.47	33.46	33.46	33.53	33.34	2,020
July 01, 2025	32.7	33.41	33.41	33.78	32.68	36,035
June 30, 2025	32.73	32.66	32.66	32.79	32.58	1,026
June 27, 2025	32.66	32.85	32.85	32.85	32.66	4,317
June 26, 2025	32.59	32.68	32.68	32.75	31.98	1,082
June 25, 2025	32.35	32.39	32.39	32.48	32.15	600
June 24, 2025	32.49	32.51	32.51	32.56	32.32	2,480
June 23, 2025	32.19	32.21	32.21	32.3	32.1	1,156
June 20, 2025	32.43	31.88	31.88	32.43	31.88	5,794
June 18, 2025	32.17	32.46	32.46	32.48	32.15	1,558
June 17, 2025	32.11	32.27	32.27	32.43	32.11	4,634
June 16, 2025	32.29	32.43	32.43	32.45	32.22	595
June 13, 2025	32.15	32.28	32.28	32.33	32.15	597
June 12, 2025	32.06	32.27	32.27	32.28	32.05	1,724
June 11, 2025	32.61	32.38	32.38	32.61	32.22	1,005
June 10, 2025	31.97	32.52	32.52	33.05	31.97	3,051
June 09, 2025	32.37	32.21	32.21	32.37	31.95	762
June 06, 2025	32.13	32.21	32.21	32.3	32.13	409
June 05, 2025	31.86	31.89	31.89	31.9	31.72	1,709
June 04, 2025	31.84	32	32	32	31.73	3,176
June 03, 2025	31.19	31.78	31.78	31.81	31.19	6,907
June 02, 2025	31.06	30.99	30.99	31.19	30.91	3,801
May 30, 2025	31.28	31.52	31.52	31.63	31.27	3,568
May 29, 2025	31.47	31.38	31.24	31.62	31.25	823
May 28, 2025	31.6	31.54	31.41	31.66	31.51	3,786
May 27, 2025	31.1	31.46	31.32	31.46	31	10,498
May 23, 2025	30.45	30.81	30.81	30.83	30.33	2,898
May 22, 2025	30.41	30.47	30.47	30.67	30.38	2,111

CSX Corporation (0HRJ.L) LSE