C.H. Robinson Worldwide, Inc. (LON:0HQW)
London · Delayed Price · Currency is GBP · Price in USD 132.12
+2.07 (1.59%)
At close: Sep 12, 2025
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 131.41 | 133.87 | 131.41 | 133.87 | 133.87 | 1.32% | 182 |
| 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% | - |
| Aug 7, 2025 | 117.93 | 118.59 | 117.82 | 118.04 | 117.47 | 0.60% | 33 |
| Aug 6, 2025 | 116.15 | 117.34 | 116.12 | 117.34 | 116.77 | 1.82% | 78 |
| Aug 5, 2025 | 115.15 | 115.24 | 115.12 | 115.24 | 114.68 | -0.75% | 90 |
| Aug 4, 2025 | 112.84 | 116.11 | 112.84 | 116.11 | 115.55 | 1.97% | 480 |
| Aug 1, 2025 | 112.21 | 114.74 | 112.21 | 113.87 | 113.32 | -1.70% | 814 |
| Jul 31, 2025 | 104.96 | 115.84 | 104.96 | 115.84 | 115.28 | 17.05% | 784 |
| Jul 30, 2025 | 98.97 | 98.97 | 98.97 | 98.97 | 98.49 | -1.29% | 2 |
| Jul 29, 2025 | 100.48 | 100.52 | 99.26 | 100.27 | 99.78 | -2.05% | 57 |
| Jul 28, 2025 | 101.48 | 102.36 | 101.38 | 102.36 | 101.86 | -1.43% | 34 |
| Jul 25, 2025 | 103.84 | 103.84 | 103.72 | 103.84 | 103.34 | 1.01% | 7 |
| Jul 24, 2025 | 100.12 | 102.80 | 100.12 | 102.80 | 102.30 | 2.91% | 96 |
| Jul 23, 2025 | 98.98 | 99.89 | 98.96 | 99.89 | 99.41 | 1.65% | 1 |
| Jul 22, 2025 | 97.49 | 98.27 | 97.49 | 98.27 | 97.79 | 0.82% | 301 |
| Jul 21, 2025 | 97.57 | 97.57 | 97.48 | 97.48 | 97.00 | 0.44% | 22 |
| Jul 18, 2025 | 100.00 | 100.00 | 97.05 | 97.05 | 96.57 | -0.76% | 10 |
| Jul 17, 2025 | 97.79 | 98.25 | 97.79 | 97.79 | 97.32 | -0.31% | 1 |
| Jul 15, 2025 | 98.09 | 98.09 | 98.09 | 98.09 | 97.61 | -0.34% | 4 |
| Jul 14, 2025 | 98.42 | 98.42 | 98.42 | 98.42 | 97.94 | -2.40% | - |
| Jul 11, 2025 | 100.84 | 100.84 | 100.84 | 100.84 | 100.35 | -0.96% | 2 |
| Jul 10, 2025 | 100.29 | 101.97 | 100.29 | 101.82 | 101.33 | 2.58% | 40 |
| Jul 9, 2025 | 99.00 | 99.26 | 99.00 | 99.26 | 98.77 | 1.30% | 3 |
| Jul 8, 2025 | 96.62 | 97.98 | 96.62 | 97.98 | 97.50 | 0.37% | 25 |
| Jul 7, 2025 | 97.80 | 97.80 | 97.13 | 97.62 | 97.15 | -0.83% | 17 |
| Jul 3, 2025 | 98.57 | 99.51 | 98.44 | 98.44 | 97.96 | 0.16% | 3 |