Union Pacific Corporation - 0R2E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	232.7	234.58	234.58	234.81	232.11	373
September 25, 2025	231.9	231.62	231.72	232.26	230.65	507
September 24, 2025	228.63	230.08	230.08	230.77	228.63	872
September 23, 2025	225.37	227.08	227.08	228.41	225.37	5,671
September 22, 2025	220.95	225.37	225.37	228.48	220.08	1,172
September 19, 2025	221.09	220.43	220.43	221.7	219.77	202
September 18, 2025	217.73	219.93	219.93	220.29	217.13	969
September 17, 2025	216.31	218.19	218.19	219.21	216.31	786
September 16, 2025	217.49	215.93	215.93	218.94	215.93	4,508
September 15, 2025	217.5	215.31	215.31	217.5	214.89	843
September 12, 2025	217.18	214.57	214.57	217.18	214.2	1,011
September 11, 2025	216.3	215.88	215.88	216.67	214	133,969
September 10, 2025	215	213.77	213.77	215.66	210.88	294
September 09, 2025	217.26	216.75	216.75	218.47	216.75	298
September 08, 2025	220.01	217.26	217.7	220.01	216.98	616
September 05, 2025	223.06	219.39	219.39	224.34	218.99	163
September 04, 2025	222.66	222.6	222.6	223.05	221.67	952
September 03, 2025	221.9	220.83	220.83	222.05	219.24	141,758
September 02, 2025	221.52	220.73	220.73	222.19	219.55	179
August 29, 2025	221.49	222.96	222.96	223.26	221.16	191
August 28, 2025	225	221.48	220.1	225	221.21	406
August 27, 2025	223	220.75	220.92	223	220.57	4,106
August 26, 2025	222.18	222.38	222.38	222.56	220.49	433
August 22, 2025	225.99	227.38	230.62	231.27	223.19	430
August 21, 2025	225.68	225.45	225.45	225.92	223.98	217
August 20, 2025	225.05	225.55	225.55	226.66	224.42	61,066
August 19, 2025	220.89	222.54	222.54	225	220.56	8,582
August 18, 2025	220.5	220.54	220.54	220.84	219.1	1,121
August 15, 2025	223.36	221.47	221.47	223.42	221.23	114
August 14, 2025	222.26	219.62	219.62	222.26	219.62	387
August 13, 2025	219.94	221.99	221.99	222.01	219.05	1,550
August 12, 2025	219.06	220.32	220.32	220.52	219.06	52
August 11, 2025	223.12	221.92	221.92	223.59	219.15	283
August 08, 2025	223.58	223.48	223.48	224.13	222.68	36
August 07, 2025	225.81	222.95	222.95	227.11	222.87	12
August 06, 2025	223.87	225.76	225.76	225.76	222.89	3,184
August 05, 2025	223.05	222.34	222.34	223.05	221.7	8,322
August 04, 2025	220.5	220.33	220.33	223.14	219.64	1,568
August 01, 2025	220.79	220	220.09	220.84	219.1	31
July 31, 2025	223.55	223.07	223.07	223.66	221.72	146
July 30, 2025	232.99	225.28	225.28	232.99	222.97	336
July 29, 2025	229	221.28	221.28	229.6	220.07	1,695
July 28, 2025	226.75	226.16	226.16	230.85	224.92	2,118
July 25, 2025	223.1	224.87	224.87	225.36	221.46	244
July 24, 2025	232	223.65	223.65	234.5	223.26	834
July 23, 2025	229	228.64	228.64	230.64	227.37	187
July 22, 2025	226.78	228.61	228.61	230.05	226.78	170
July 21, 2025	225.04	227.17	227.17	227.17	225.04	222
July 18, 2025	228.42	223.66	223.66	228.42	223.29	451
July 17, 2025	227.2	228.14	228.14	230.18	227.2	415
July 16, 2025	232.23	231.38	231.38	232.99	229.95	573
July 15, 2025	233.18	232.6	232.6	233.23	232.42	232
July 14, 2025	232.98	233.74	233.74	234.86	232.69	2,356
July 11, 2025	235.52	235.3	235.3	236.22	235.07	770
July 10, 2025	236.44	236.79	236.79	240.13	234.93	211
July 09, 2025	237	237.19	237.19	237.44	236.14	514
July 08, 2025	236.01	236.74	236.74	238.51	234.62	11
July 07, 2025	236	236.45	236.71	237.23	234.67	1,688
July 03, 2025	238	236.6	236.6	239.17	236.6	1,100
July 02, 2025	235.57	236.08	236.08	237	235.27	5,126

Union Pacific Corporation (0R2E.L) LSE