C.H. Robinson Worldwide, Inc. (LON:0HQW)
London · Delayed Price · Currency is GBP · Price in USD 159.03
+0.91 (0.58%)
Dec 17, 2025, 3:47 PM BST
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41 |
| 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 |
| Nov 26, 2025 | 158.12 | 159.28 | 158.12 | 159.19 | 158.56 | 2.07% | 137 |
| Nov 25, 2025 | 153.49 | 157.23 | 153.49 | 155.96 | 155.34 | 0.38% | 176 |
| Nov 24, 2025 | 152.09 | 155.37 | 152.09 | 155.37 | 154.75 | 2.30% | 51 |
| Nov 21, 2025 | 148.65 | 151.87 | 148.65 | 151.87 | 151.27 | 1.60% | 120 |
| Nov 20, 2025 | 150.61 | 153.98 | 149.48 | 149.48 | 148.89 | -1.58% | 27 |
| Nov 19, 2025 | 153.80 | 153.80 | 151.74 | 151.88 | 151.28 | -0.61% | 2 |
| Nov 18, 2025 | 151.52 | 152.81 | 150.96 | 152.81 | 152.20 | -0.17% | 233 |
| Nov 17, 2025 | 153.96 | 154.31 | 153.02 | 153.07 | 152.46 | 0.36% | 224 |
| Nov 14, 2025 | 148.94 | 152.52 | 148.94 | 152.52 | 151.92 | 0.01% | 2 |
| Nov 13, 2025 | 153.95 | 153.95 | 152.51 | 152.51 | 151.91 | -0.58% | 1 |
| Nov 12, 2025 | 150.70 | 153.40 | 150.70 | 153.40 | 152.79 | 0.81% | 40 |
| Nov 11, 2025 | 151.33 | 152.34 | 151.19 | 152.17 | 151.57 | 1.31% | 136 |
| Nov 10, 2025 | 149.38 | 150.45 | 149.38 | 150.20 | 149.61 | 0.37% | 7 |
| Nov 7, 2025 | 144.50 | 151.73 | 144.50 | 149.65 | 149.06 | 0.37% | 65 |
| Nov 6, 2025 | 152.77 | 152.81 | 149.00 | 149.10 | 148.51 | -3.09% | 36 |
| Nov 5, 2025 | 152.54 | 153.86 | 152.09 | 153.85 | 153.24 | 0.83% | 8 |
| Nov 4, 2025 | 151.95 | 154.22 | 150.32 | 152.58 | 151.98 | 0.87% | 324 |
| Nov 3, 2025 | 153.24 | 153.63 | 150.06 | 151.26 | 150.66 | -2.41% | 128 |
| Oct 31, 2025 | 154.77 | 155.00 | 151.47 | 155.00 | 154.39 | -0.31% | 23 |
| Oct 30, 2025 | 150.00 | 157.88 | 149.44 | 155.48 | 154.86 | 19.00% | 679 |
| Oct 29, 2025 | 127.87 | 130.66 | 126.86 | 130.66 | 130.14 | 1.68% | 21 |
| Oct 28, 2025 | 129.70 | 129.70 | 128.50 | 128.50 | 127.99 | 1.32% | 8 |
| Oct 27, 2025 | 127.36 | 127.36 | 126.60 | 126.82 | 126.32 | -0.09% | 2 |
| Oct 24, 2025 | 126.83 | 126.93 | 125.77 | 126.93 | 126.43 | -0.53% | 26 |
| Oct 23, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.09 | 0.16% | 128 |
| Oct 22, 2025 | 127.39 | 127.39 | 127.39 | 127.39 | 126.89 | -1.56% | 2 |
| Oct 21, 2025 | 127.05 | 129.41 | 127.05 | 129.41 | 128.89 | 2.17% | 104 |
| Oct 20, 2025 | 128.00 | 128.23 | 126.66 | 126.66 | 126.16 | -0.10% | 11 |
| Oct 17, 2025 | 126.79 | 126.79 | 126.79 | 126.79 | 126.29 | -0.25% | 406 |
| Oct 16, 2025 | 129.00 | 129.96 | 127.11 | 127.11 | 126.61 | -0.84% | 2 |
| Oct 15, 2025 | 129.02 | 129.02 | 127.55 | 128.19 | 127.68 | 2.37% | 7 |
| Oct 14, 2025 | 123.81 | 125.22 | 123.64 | 125.22 | 124.72 | - | 396 |
| Oct 13, 2025 | 125.50 | 126.06 | 124.30 | 125.22 | 124.73 | -0.80% | 23 |
| Oct 10, 2025 | 128.00 | 129.51 | 126.23 | 126.23 | 125.73 | -3.96% | 293 |
| Oct 9, 2025 | 134.04 | 134.04 | 131.41 | 131.44 | 130.92 | -2.15% | 92 |
| Oct 8, 2025 | 132.80 | 134.33 | 132.10 | 134.33 | 133.80 | 0.53% | 100 |
| Oct 7, 2025 | 134.96 | 134.96 | 133.62 | 133.62 | 133.09 | -1.09% | 146 |