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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.6	31.82	31.82	32.6	31.82	3,309
September 09, 2025	32.37	32.33	32.33	32.44	32.32	2,988
September 08, 2025	32.18	32.35	32.35	32.39	32.15	1,455
September 05, 2025	32.59	32.26	32.26	32.68	32.19	2,026
September 04, 2025	32.37	32.6	32.6	32.6	32.2	3,909
September 03, 2025	32.17	31.92	31.92	32.2	31.92	982,642
September 02, 2025	32.25	32.24	32.24	32.26	31.96	8,528
August 29, 2025	32.65	32.55	32.55	32.65	32.28	2,492
August 28, 2025	32.79	32.62	32.49	33.17	32.54	3,166
August 27, 2025	32.35	32.45	32.32	32.51	32.22	10,460
August 26, 2025	32.3	32.45	32.32	32.59	32.07	6,963
August 22, 2025	36.22	34.66	34.66	37.17	33.61	20,970
August 21, 2025	35.99	36.07	36.07	36.12	35.71	961
August 20, 2025	36.55	36.17	36.17	36.72	36.17	5,059
August 19, 2025	35.81	36.5	36.5	36.99	35.81	6,679
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

CSX Corporation (0HRJ.L) LSE