C.H. Robinson Worldwide, Inc. (LON:0HQW)
London · Delayed Price · Currency is GBP · Price in USD 128.19
+2.97 (2.37%)
At close: Oct 15, 2025
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | -0.25% | 406 |
| Oct 16, 2025 | 129.00 | 129.96 | 127.11 | 127.11 | 127.11 | -0.84% | 2 |
| Oct 15, 2025 | 129.02 | 129.02 | 127.55 | 128.19 | 128.19 | 2.37% | 7 |
| Oct 14, 2025 | 123.81 | 125.22 | 123.64 | 125.22 | 125.22 | - | 396 |
| Oct 13, 2025 | 125.50 | 126.06 | 124.30 | 125.22 | 125.22 | -0.80% | 23 |
| Oct 10, 2025 | 128.00 | 129.51 | 126.23 | 126.23 | 126.23 | -3.96% | 293 |
| Oct 9, 2025 | 134.04 | 134.04 | 131.41 | 131.44 | 131.44 | -2.15% | 92 |
| Oct 8, 2025 | 132.80 | 134.33 | 132.10 | 134.33 | 134.33 | 0.53% | 100 |
| Oct 7, 2025 | 134.96 | 134.96 | 133.62 | 133.62 | 133.62 | -1.09% | 146 |
| Oct 6, 2025 | 135.38 | 136.20 | 134.60 | 135.10 | 135.10 | -1.21% | 26 |
| Oct 3, 2025 | 134.82 | 137.50 | 134.82 | 136.75 | 136.75 | 1.46% | 36 |
| Oct 2, 2025 | 133.00 | 135.18 | 132.78 | 134.78 | 134.78 | 1.69% | 641 |
| Oct 1, 2025 | 132.40 | 133.79 | 131.99 | 132.54 | 132.54 | 1.24% | 223 |
| Sep 30, 2025 | 131.72 | 132.35 | 130.92 | 130.92 | 130.92 | 0.23% | 456 |
| Sep 29, 2025 | 133.17 | 133.17 | 130.62 | 130.62 | 130.62 | -1.16% | 164 |
| Sep 26, 2025 | 134.33 | 134.33 | 132.16 | 132.16 | 132.16 | -0.36% | 1 |
| Sep 25, 2025 | 133.75 | 133.75 | 132.64 | 132.64 | 132.64 | 0.75% | 106 |
| Sep 24, 2025 | 134.94 | 134.94 | 131.66 | 131.66 | 131.66 | -1.69% | 265 |
| Sep 23, 2025 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - | 7 |
| Sep 22, 2025 | 136.31 | 136.31 | 133.92 | 133.92 | 133.92 | -1.16% | 132 |
| Sep 19, 2025 | 137.03 | 137.03 | 135.50 | 135.50 | 135.50 | -1.37% | 250 |
| Sep 18, 2025 | 136.88 | 137.38 | 136.88 | 137.38 | 137.38 | 0.44% | 7 |
| Sep 17, 2025 | 133.79 | 136.78 | 133.79 | 136.78 | 136.78 | 3.00% | 90 |
| Sep 16, 2025 | 134.47 | 134.47 | 132.79 | 132.79 | 132.79 | -0.84% | 4 |
| Sep 15, 2025 | 131.41 | 134.16 | 131.41 | 133.92 | 133.92 | 1.36% | 233 |
| Sep 12, 2025 | 130.46 | 132.12 | 130.18 | 132.12 | 132.12 | 1.59% | 347 |
| Sep 11, 2025 | 126.45 | 130.05 | 126.45 | 130.05 | 130.05 | 2.90% | 228 |
| Sep 10, 2025 | 125.76 | 126.39 | 125.76 | 126.39 | 126.39 | 0.22% | 7 |
| Sep 9, 2025 | 126.10 | 126.11 | 126.10 | 126.11 | 126.11 | 0.20% | 550 |
| Sep 8, 2025 | 126.41 | 126.58 | 125.35 | 125.86 | 125.86 | 0.51% | 186 |
| Sep 5, 2025 | 127.83 | 127.83 | 125.22 | 125.22 | 125.22 | -2.58% | 72 |
| Sep 4, 2025 | 128.36 | 129.02 | 127.62 | 128.53 | 127.91 | - | 151 |
| Sep 3, 2025 | 128.87 | 128.87 | 128.41 | 128.53 | 127.91 | 0.27% | 23 |
| Sep 2, 2025 | 126.51 | 128.74 | 126.51 | 128.19 | 127.57 | -0.31% | 208 |
| Aug 29, 2025 | 129.70 | 130.89 | 128.59 | 128.59 | 127.97 | 0.63% | 401 |
| Aug 28, 2025 | 127.69 | 128.25 | 127.69 | 127.78 | 127.16 | 0.09% | 36 |
| Aug 27, 2025 | 125.97 | 127.77 | 125.97 | 127.67 | 127.05 | 1.01% | 94 |
| Aug 26, 2025 | 126.41 | 126.71 | 125.60 | 126.39 | 125.78 | -0.09% | 563 |
| Aug 25, 2025 | 124.82 | 126.51 | 124.11 | 126.51 | 125.90 | 1.78% | 118 |
| Aug 22, 2025 | 124.30 | 124.30 | 123.15 | 124.30 | 123.69 | 1.19% | 19 |
| Aug 21, 2025 | 122.97 | 122.97 | 122.83 | 122.83 | 122.23 | 1.09% | 2 |
| Aug 20, 2025 | 123.35 | 123.42 | 121.51 | 121.51 | 120.92 | -2.57% | 608 |
| Aug 19, 2025 | 123.81 | 124.72 | 123.50 | 124.72 | 124.11 | 1.92% | 4 |
| Aug 18, 2025 | 122.18 | 122.37 | 122.14 | 122.37 | 121.77 | 0.63% | 65 |
| Aug 15, 2025 | 121.89 | 121.89 | 121.60 | 121.60 | 121.01 | 0.27% | 124 |
| Aug 14, 2025 | 119.93 | 121.27 | 119.93 | 121.27 | 120.68 | 1.18% | 124 |
| Aug 13, 2025 | 119.10 | 119.94 | 118.92 | 119.85 | 119.27 | 1.97% | 131 |
| Aug 12, 2025 | 117.00 | 117.54 | 117.00 | 117.54 | 116.96 | 1.23% | 10 |
| Aug 11, 2025 | 116.11 | 116.11 | 116.11 | 116.11 | 115.55 | -1.17% | 37 |
| Aug 8, 2025 | 117.49 | 117.49 | 117.49 | 117.49 | 116.92 | -0.47% | - |