Skip to main content
logo
C.H. Robinson Worldwide, Inc. (LON:0HQW)
London flag London · Delayed Price · Currency is GBP · Price in USD
208.74
+1.38 (0.66%)
Jul 20, 2026, 5:01 PM GMT

LON:0HQW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026205.00212.10205.00207.22207.22-0.07%11
Jul 17, 2026203.70208.29202.20207.36207.360.91%385
Jul 16, 2026201.00208.99200.90205.49205.493.16%949
Jul 15, 2026200.34200.34197.94199.19199.19-0.04%306
Jul 14, 2026199.10199.31191.11199.27199.271.17%228
Jul 13, 2026195.02198.37190.81196.97196.971.95%343
Jul 10, 2026199.99199.99187.66193.20193.200.14%53
Jul 9, 2026192.72194.23187.42192.93192.932.04%318
Jul 8, 2026185.17193.00185.17189.08189.08-0.68%12
Jul 7, 2026188.50194.00188.50190.37190.370.99%7
Jul 6, 2026188.91193.47187.12188.51188.51-0.04%192
Jul 2, 2026194.00194.00188.58188.58188.58-1.98%5
Jul 1, 2026191.54193.09183.85192.38192.383.44%58
Jun 30, 2026184.42187.35182.45185.98185.981.58%12
Jun 29, 2026180.69183.43177.90183.08183.081.52%133
Jun 26, 2026181.20182.64179.34180.33180.331.00%33
Jun 25, 2026178.00182.82174.92178.54178.540.63%174
Jun 24, 2026179.80180.62177.42177.42177.42-3.69%9
Jun 23, 2026183.15187.78183.15184.21184.21-2.54%36
Jun 22, 2026183.77189.25183.77189.01189.012.21%38
Jun 18, 2026186.49186.61183.46184.93184.93-1.63%780
Jun 17, 2026188.15189.61187.36188.00188.00-0.70%7
Jun 16, 2026184.26193.33184.26189.32189.32-0.47%8
Jun 15, 2026196.82200.00188.87190.22190.22-1.95%398
Jun 12, 2026199.99199.99190.72194.00194.001.65%64
Jun 11, 2026188.14190.84185.03190.84190.841.62%15
Jun 10, 2026185.62191.40178.32187.80187.80-1.54%23
Jun 9, 2026187.00191.96186.32190.74190.741.02%183
Jun 8, 2026185.93189.22182.19188.81188.812.20%15
Jun 5, 2026184.87185.96182.61184.75184.75-0.10%11
Jun 4, 2026182.54187.37180.23185.57184.942.34%21
Jun 3, 2026177.11183.47177.11181.33180.720.95%13
Jun 2, 2026180.75185.00177.87179.62179.010.66%722
Jun 1, 2026178.12180.39174.40178.44177.840.39%1,134
May 29, 2026175.42179.00172.66177.75177.151.57%789
May 28, 2026182.10182.10171.67175.00174.41-1.22%11
May 27, 2026179.59180.00175.14177.16176.56-1.03%807
May 26, 2026179.59179.59172.83179.00178.392.87%67
May 22, 2026178.25183.61173.17174.00173.41-1.15%39
May 21, 2026181.50182.45175.88176.03175.43-3.42%4,593
May 20, 2026173.78183.87173.78182.27181.655.26%1,211
May 19, 2026168.38173.65168.38173.16172.571.75%70
May 18, 2026165.85170.19162.17170.19169.614.31%318
May 15, 2026161.48166.25160.26163.16162.612.44%613
May 14, 2026166.16167.56150.41159.28158.74-3.19%271
May 13, 2026161.84168.83161.84164.52163.96-1.17%56
May 12, 2026166.84176.99163.91166.47165.91-2.70%80
May 11, 2026167.39174.64167.39171.09170.510.12%77
May 8, 2026166.06172.00166.06170.88170.30-0.42%144
May 7, 2026168.64171.63166.50171.60171.022.58%658