C.H. Robinson Worldwide, Inc. (LON:0HQW)
London · Delayed Price · Currency is GBP · Price in USD 159.41
-39.43 (-19.83%)
Feb 12, 2026, 5:06 PM GMT
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 195.24 | 200.40 | 195.24 | 198.82 | 198.82 | 1.19% | 14 |
| Feb 10, 2026 | 202.82 | 203.00 | 196.48 | 196.48 | 196.48 | -2.06% | 5,692 |
| Feb 9, 2026 | 209.00 | 209.00 | 199.03 | 200.61 | 200.61 | -0.85% | 383 |
| Feb 6, 2026 | 198.00 | 202.50 | 198.00 | 202.33 | 202.32 | 2.72% | 136 |
| Feb 5, 2026 | 202.03 | 202.03 | 195.94 | 196.97 | 196.97 | 1.62% | 857 |
| Feb 4, 2026 | 201.30 | 202.67 | 193.84 | 193.84 | 193.84 | -2.76% | 679 |
| Feb 3, 2026 | 200.54 | 202.58 | 196.01 | 199.34 | 199.34 | 1.17% | 307 |
| Feb 2, 2026 | 188.00 | 197.80 | 188.00 | 197.03 | 197.03 | 2.42% | 1,366 |
| Jan 30, 2026 | 190.04 | 194.82 | 187.00 | 192.37 | 192.37 | -1.23% | 60 |
| Jan 29, 2026 | 197.99 | 199.00 | 187.67 | 194.76 | 194.76 | 6.01% | 1,457 |
| Jan 28, 2026 | 179.20 | 183.71 | 177.38 | 183.71 | 183.71 | 2.63% | 101 |
| Jan 27, 2026 | 176.87 | 179.95 | 176.74 | 179.00 | 179.00 | 1.12% | 62 |
| Jan 26, 2026 | 177.89 | 177.90 | 174.72 | 177.02 | 177.02 | 0.22% | 3 |
| Jan 23, 2026 | 178.99 | 179.54 | 176.63 | 176.63 | 176.63 | -1.19% | 97 |
| Jan 22, 2026 | 179.68 | 180.00 | 178.68 | 178.75 | 178.75 | -0.04% | 175 |
| Jan 21, 2026 | 176.85 | 179.02 | 173.88 | 178.82 | 178.82 | 0.87% | 27 |
| Jan 20, 2026 | 176.43 | 177.28 | 172.23 | 177.28 | 177.28 | 1.27% | 4,365 |
| Jan 16, 2026 | 173.90 | 175.05 | 173.76 | 175.05 | 175.05 | -0.06% | 3 |
| Jan 15, 2026 | 174.26 | 175.15 | 172.17 | 175.15 | 175.15 | 0.95% | 18 |
| Jan 14, 2026 | 174.27 | 174.27 | 172.53 | 173.50 | 173.50 | 0.81% | 3 |
| Jan 13, 2026 | 172.10 | 172.24 | 171.77 | 172.10 | 172.10 | 0.28% | 1 |
| Jan 12, 2026 | 170.00 | 171.96 | 170.00 | 171.62 | 171.62 | 1.81% | 45 |
| Jan 9, 2026 | 167.57 | 169.50 | 166.13 | 168.57 | 168.57 | 0.80% | 1,630 |
| Jan 8, 2026 | 164.58 | 168.03 | 164.58 | 167.22 | 167.22 | 1.75% | 27 |
| Jan 7, 2026 | 167.66 | 167.66 | 162.30 | 164.34 | 164.34 | -1.55% | 5,815 |
| Jan 6, 2026 | 167.71 | 168.00 | 166.35 | 166.93 | 166.93 | -0.06% | 8 |
| Jan 5, 2026 | 165.68 | 167.27 | 163.18 | 167.03 | 167.03 | 2.50% | 682 |
| Jan 2, 2026 | 160.83 | 163.91 | 160.44 | 162.96 | 162.96 | 1.22% | 377 |
| Dec 31, 2025 | 163.08 | 164.00 | 160.88 | 161.00 | 161.00 | -0.99% | 7 |
| Dec 30, 2025 | 162.58 | 162.61 | 162.57 | 162.61 | 162.61 | -0.75% | 46 |
| Dec 29, 2025 | 163.82 | 164.00 | 163.82 | 163.85 | 163.85 | -0.88% | 11 |
| Dec 24, 2025 | 165.68 | 165.68 | 165.30 | 165.30 | 165.30 | 0.81% | 23 |
| Dec 23, 2025 | 165.31 | 166.05 | 163.97 | 163.97 | 163.97 | -1.98% | 4 |
| Dec 22, 2025 | 166.87 | 167.77 | 166.27 | 167.29 | 167.29 | 0.26% | 37 |
| Dec 19, 2025 | 165.34 | 166.86 | 165.04 | 166.86 | 166.86 | 2.37% | 116 |
| Dec 18, 2025 | 160.19 | 163.06 | 160.19 | 163.00 | 163.00 | 2.73% | 106 |
| Dec 17, 2025 | 158.17 | 159.35 | 158.17 | 158.68 | 158.68 | 0.35% | 9 |
| Dec 16, 2025 | 157.61 | 159.85 | 157.61 | 158.12 | 158.12 | 0.50% | 10,151 |
| Dec 15, 2025 | 156.82 | 158.00 | 156.62 | 157.33 | 157.33 | 0.15% | 742 |
| Dec 12, 2025 | 161.03 | 161.03 | 157.09 | 157.09 | 157.09 | -1.99% | 3 |
| Dec 11, 2025 | 157.61 | 160.66 | 156.84 | 160.27 | 160.27 | 5.69% | 235 |
| Dec 10, 2025 | 152.10 | 152.10 | 151.64 | 151.64 | 151.64 | -0.74% | 42 |
| Dec 9, 2025 | 152.77 | 152.77 | 152.77 | 152.77 | 152.77 | -0.98% | 4 |
| Dec 8, 2025 | 156.31 | 156.48 | 154.28 | 154.28 | 154.28 | -0.59% | 46 |
| Dec 5, 2025 | 156.32 | 156.32 | 154.34 | 155.19 | 155.19 | -2.30% | 336 |
| Dec 4, 2025 | 158.21 | 159.39 | 157.78 | 158.85 | 158.22 | -0.96% | 262 |
| Dec 3, 2025 | 159.63 | 160.80 | 159.63 | 160.39 | 159.75 | 0.45% | 18 |
| Dec 2, 2025 | 160.31 | 160.31 | 159.58 | 159.67 | 159.04 | -1.27% | 25 |
| Dec 1, 2025 | 155.47 | 161.72 | 155.47 | 161.72 | 161.08 | 1.28% | 540 |
| Nov 28, 2025 | 164.05 | 164.05 | 159.14 | 159.68 | 159.05 | 0.31% | 18 |