CSX Corporation (0HRJ.L) LSE

46.19

+3.02(+7.00%)

Updated at April 23 04:58PM

Currency In USD

0HRJ.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	44.98	45.9	45.9	46.55	44.93	17,364
April 22, 2026	43.38	43.27	43.27	43.89	43.27	2,992
April 21, 2026	44	43.41	43.41	44	43.26	943
April 20, 2026	43.6	43.7	43.7	43.87	42.71	4,385
April 17, 2026	43.12	43.38	43.38	43.58	41.36	4,900
April 16, 2026	41.94	42.83	42.83	42.88	41	1,055
April 15, 2026	42.3	42.12	42.12	43	41.79	1,145
April 14, 2026	43.18	42.42	42.42	43.18	41.9	2,021
April 13, 2026	41.93	42.07	42.07	42.66	41.57	571
April 10, 2026	42.99	42.18	42.18	42.99	42.11	4,353
April 09, 2026	41.6	42.69	42.69	42.96	41.6	2,169
April 08, 2026	41.82	41.77	41.77	42.69	41.6	1,887
April 07, 2026	41.34	41.29	41.29	41.44	40.88	2,809
April 02, 2026	40.95	41.02	41.02	41.27	40.41	7,898
April 01, 2026	41.05	41.53	41.53	41.95	40.98	2,653
March 31, 2026	40.76	40.73	40.73	40.76	40.03	1,969
March 30, 2026	39.35	40.16	40.16	40.44	39.35	5,684
March 27, 2026	39.28	39.86	39.82	39.89	39.22	267
March 26, 2026	39.4	39.7	39.65	39.9	39	779
March 25, 2026	38.44	39.6	39.6	39.64	38.44	76
March 24, 2026	39.12	38.95	38.95	39.25	38.55	3,019
March 23, 2026	38.48	39.06	39.03	39.27	37.88	5,341
March 20, 2026	39.1	38.18	38.26	39.8	37.7	492
March 19, 2026	39.17	38.47	38.84	39.22	38.47	2,447
March 18, 2026	40.94	39.79	39.78	40.94	39.61	663
March 17, 2026	40.2	40.35	40.35	40.42	39.85	5,689
March 16, 2026	39.44	39.71	39.81	39.87	39.44	2,309
March 13, 2026	39.02	39.31	39.36	39.53	39	636
March 12, 2026	40	39.38	39.38	40	39.38	2,168
March 11, 2026	40.81	40.42	40.42	41.25	40.2	1,720
March 10, 2026	41.29	41.13	41.13	41.4	40.5	5,481
March 09, 2026	38.9	40.07	40.07	40.13	38.9	2,710
March 06, 2026	41.15	40.08	40.09	41.15	39.78	5,491
March 05, 2026	42.78	41.2	41.2	42.88	40.84	5,705
March 04, 2026	42.3	42.75	42.75	42.75	42.3	11,045
March 03, 2026	43.35	42.77	42.77	43.35	42.02	16,341
March 02, 2026	42.21	43.06	43.06	43.16	42.03	3,695
February 27, 2026	42.65	42.59	42.59	42.67	41.97	8,358
February 26, 2026	42.33	42.61	42.61	42.66	42.33	13,865
February 25, 2026	42.31	42.36	42.22	42.57	42.15	11,058
February 24, 2026	41.56	42.51	42.37	42.51	41.56	1,847
February 23, 2026	42.6	41.72	41.58	42.6	41.62	1,461
February 20, 2026	41.7	42.07	41.88	42.19	41.04	12,790
February 19, 2026	41.34	41.49	41.35	41.57	41.01	17,069
February 18, 2026	41.35	41.21	41.08	41.36	40.89	1,297
February 17, 2026	40.87	40.97	40.83	41.04	40.46	5,432
February 13, 2026	40.04	40.87	40.74	40.91	40.04	3,361
February 12, 2026	41.14	40.98	40.85	41.77	40.78	13,791
February 11, 2026	40.62	41.4	41.26	41.5	40.62	3,020
February 10, 2026	40.63	41.14	41	41.26	40.32	13,793
February 09, 2026	40.87	40.84	40.71	40.87	40	1,640
February 06, 2026	40	40.41	40.28	40.55	39.85	6,195
February 05, 2026	39.73	39.76	39.63	40.18	39.73	9,131
February 04, 2026	39.46	39.51	39.38	40	39.42	2,312
February 03, 2026	38.44	38.67	38.54	39.44	38.22	28,607
February 02, 2026	38.1	38.12	37.99	38.14	37.21	1,452
January 30, 2026	38.11	37.32	37.2	38.11	37.32	10,513
January 29, 2026	37.41	37.6	37.48	37.79	37.25	5,289
January 28, 2026	37.77	37.64	37.52	37.78	37.47	6,201
January 27, 2026	37.4	37.36	37.24	38.08	37.35	139,529