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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.96	36.21	36.21	36.24	35.96	663
December 03, 2025	35.36	35.8	35.8	35.8	34.97	699,850
December 02, 2025	34.5	34.57	34.57	34.63	34.5	1,255
December 01, 2025	35.04	35.32	35.32	35.32	35.03	1,348
November 28, 2025	35.17	35.4	35.4	35.4	35.09	4,995
November 26, 2025	34.83	35.38	35.38	35.38	34.83	3,497
November 25, 2025	34.23	34.83	34.83	34.84	34.23	3,498
November 24, 2025	34.3	34.23	34.23	34.3	34	9,872
November 21, 2025	33.79	34.3	34.32	34.32	33.47	1,234
November 20, 2025	34.39	33.64	33.64	34.52	33.64	3,326
November 19, 2025	34.29	34.16	34.16	34.29	34.12	939
November 18, 2025	33.71	34.29	34.3	34.45	33.71	1,753
November 17, 2025	34.74	34.5	34.5	34.91	34.5	788
November 14, 2025	34.89	34.97	34.97	34.97	34.65	370
November 13, 2025	35.31	35.15	35.15	35.35	35.15	1,039
November 12, 2025	35.08	35.28	35.28	35.28	34.92	1,386
November 11, 2025	35.18	35.01	35.01	35.22	35.01	281
November 10, 2025	35.21	34.9	34.9	35.3	34.85	1,124
November 07, 2025	35.05	35.1	35.1	35.24	34.97	1,073
November 06, 2025	35.18	35.21	35.21	35.28	35.16	460
November 05, 2025	35.82	35.42	35.42	35.82	35.42	1,755
November 04, 2025	35.66	35.73	35.73	35.78	35.22	1,233
November 03, 2025	35.72	35.8	35.8	35.8	35.5	7,905
October 31, 2025	35.37	35.72	35.72	35.76	35.37	1,108
October 30, 2025	35.4	35.79	35.79	35.83	35.37	2,191
October 29, 2025	35.37	35.24	35.24	35.51	35.1	1,256
October 28, 2025	35.82	35.39	35.39	35.82	35.39	1,175
October 27, 2025	36.19	35.8	35.8	36.31	35.7	2,019
October 24, 2025	35.63	36.05	36.05	36.05	35.63	1,599
October 23, 2025	35.76	35.67	35.67	35.78	35.45	1,222
October 22, 2025	36.11	35.94	35.94	36.39	35.94	2,872
October 21, 2025	36.72	35.96	35.96	36.75	35.84	1,931
October 20, 2025	36.71	36.84	36.84	36.9	36.56	9,976
October 17, 2025	36.69	37.01	37.01	37.57	36.44	13,609
October 16, 2025	36.39	36	36	36.56	36	2,547
October 15, 2025	36.24	36.32	36.32	36.32	35.95	2,444
October 14, 2025	35.32	35.99	35.99	36.07	35.22	2,084
October 13, 2025	35.6	35.53	35.53	35.73	35.45	23,782
October 10, 2025	36.21	35.47	35.47	36.3	35.47	1,727
October 09, 2025	36.25	36.11	36.11	36.49	35.93	699
October 08, 2025	35.88	36.02	35.85	36.02	35.64	762
October 07, 2025	36.18	35.96	35.96	36.4	35.76	14,029
October 06, 2025	36.02	36.15	36.15	36.2	35.98	6,231
October 03, 2025	35.65	35.93	35.93	36.03	35.64	1,025
October 02, 2025	34.85	35.23	35.23	35.38	34.85	1,620
October 01, 2025	35.4	35.01	35.01	35.4	34.48	7,229
September 30, 2025	35.26	35.59	35.59	35.74	35.26	4,051
September 29, 2025	34	35.18	35.18	35.29	34	9,365
September 26, 2025	33.92	34	34	34.07	33.7	2,750
September 25, 2025	33.73	33.92	33.92	34.09	33.73	2,151
September 24, 2025	34.08	33.73	33.73	34.13	33.56	4,310
September 23, 2025	33.39	33.99	33.99	34.25	33.39	6,603
September 22, 2025	32.98	33.23	33.23	33.42	32.5	3,112
September 19, 2025	33.5	33.13	33.13	33.57	32.96	4,330
September 18, 2025	32.96	33.37	33.37	33.53	32.73	17,770
September 17, 2025	32.66	32.91	32.91	33.03	32.54	3,636
September 16, 2025	32.75	32.54	32.54	32.75	32.44	2,294
September 15, 2025	32.52	32.44	32.44	32.67	32.37	2,162
September 12, 2025	32.78	32.59	32.59	32.89	32.55	2,389
September 11, 2025	31.96	32.65	32.65	32.65	31.96	1,495

CSX Corporation (0HRJ.L) LSE