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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.7	42.07	42.07	42.19	41.04	12,790
February 19, 2026	41.34	41.49	41.49	41.57	41.01	17,049
February 18, 2026	41.35	41.21	41.21	41.36	40.89	1,297
February 17, 2026	40.87	40.97	40.97	41.04	40.46	5,432
February 13, 2026	40.04	40.87	40.87	40.91	40.04	3,361
February 12, 2026	41.14	40.98	40.98	41.77	40.78	13,791
February 11, 2026	40.62	41.4	41.4	41.5	40.62	3,020
February 10, 2026	40.63	41.1	41.14	41.26	40.32	13,782
February 09, 2026	40.87	40.84	40.84	40.87	40	1,640
February 06, 2026	40	40.42	40.42	40.55	39.85	6,195
February 05, 2026	39.73	39.76	39.76	40.18	39.73	8,182
February 04, 2026	39.46	39.51	39.51	40	39.42	2,312
February 03, 2026	38.44	38.67	38.67	39.44	38.22	28,607
February 02, 2026	38.1	38.12	38.12	38.14	37.21	1,452
January 30, 2026	38.11	37.32	37.32	38.11	37.32	10,513
January 29, 2026	37.41	37.6	37.6	37.79	37.25	5,289
January 28, 2026	37.77	37.64	37.64	37.78	37.47	6,201
January 27, 2026	37.4	37.36	37.36	38.08	37.35	139,529
January 26, 2026	36.67	37.5	37.5	37.61	36.65	14,927
January 23, 2026	36.59	37.19	37.19	37.51	36.59	11,157
January 22, 2026	36.54	36.21	36.21	36.62	36.21	4,718
January 21, 2026	35.15	36.42	36.42	36.42	35.15	3,105
January 20, 2026	36	35.3	35.3	36	35.3	5,928
January 16, 2026	36.35	36.29	36.29	36.44	36.28	14,383
January 15, 2026	36.35	36.34	36.34	36.49	36.26	637
January 14, 2026	35.99	36.15	36.15	36.15	35.4	9,745
January 13, 2026	35.31	35.52	35.52	35.53	35.22	3,890
January 12, 2026	35.13	34.97	34.97	35.13	34.81	3,343
January 09, 2026	35.26	35.22	35.22	35.74	35.02	22,286
January 08, 2026	34.77	35.34	35.34	35.56	34.77	34,909
January 07, 2026	35.88	35.58	35.58	35.88	35.33	2,889
January 06, 2026	35.75	36.01	36.01	36.01	35.74	6,094
January 05, 2026	36.8	36.3	36.3	36.8	35.64	7,358
January 02, 2026	36.22	36.15	36.15	36.4	36.08	7,815
December 31, 2025	36.46	36.43	36.43	36.46	36.38	235
December 30, 2025	36.55	36.62	36.62	36.69	36.55	3,739
December 29, 2025	36.62	36.6	36.6	36.69	36.58	2,611
December 24, 2025	36.57	36.8	36.8	36.82	36.55	3,710
December 23, 2025	36.54	36.57	36.57	36.61	36.37	6,316
December 22, 2025	36.62	36.28	36.28	36.7	36.22	21,931
December 19, 2025	36.82	36.59	36.59	36.82	36.47	1,479
December 18, 2025	36.45	36.62	36.62	36.76	36.45	779
December 17, 2025	36.6	36.35	36.35	36.66	36.35	2,301
December 16, 2025	37.02	37.03	37.03	37.27	36.94	335
December 15, 2025	37.27	37.1	37.1	37.48	36.82	5,894
December 12, 2025	37.38	37.12	37.12	37.38	37.03	356
December 11, 2025	36.95	37.08	37.08	37.1	36.73	5,284
December 10, 2025	36.41	36.75	36.75	36.75	36.41	2,052
December 09, 2025	36.28	36.3	36.3	36.4	36.17	2,445
December 08, 2025	36.17	36.56	36.56	36.8	36.17	3,513
December 05, 2025	36.06	36.39	36.39	36.48	36.06	523
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

CSX Corporation (0HRJ.L) LSE