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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CSX Corporation (0HRJ.L) LSE