C.H. Robinson Worldwide, Inc. (LON:0HQW)
London · Delayed Price · Currency is GBP · Price in USD 146.89
+0.56 (0.38%)
Sep 3, 2026, 7:00 PM GMT
LON:0HQW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 145.89 | 149.61 | 145.00 | 146.89 | 146.26 | 0.38% | 50 |
| Sep 2, 2026 | 145.43 | 150.77 | 145.19 | 146.33 | 145.70 | -0.75% | 14 |
| Sep 1, 2026 | 153.79 | 153.79 | 146.43 | 147.44 | 146.80 | -2.04% | 75 |
| Aug 31, 2026 | 154.84 | 154.84 | 148.66 | 150.52 | 149.87 | 0.18% | 19 |
| Aug 28, 2026 | 150.43 | 154.59 | 149.00 | 150.25 | 149.60 | -1.34% | 259 |
| Aug 27, 2026 | 153.00 | 153.00 | 150.06 | 152.29 | 151.63 | -0.29% | 4 |
| Aug 26, 2026 | 147.86 | 153.12 | 145.47 | 152.73 | 152.07 | 6.71% | 283 |
| Aug 25, 2026 | 139.97 | 144.46 | 139.97 | 143.13 | 142.51 | 0.32% | 8 |
| Aug 24, 2026 | 141.02 | 143.36 | 140.16 | 142.67 | 142.05 | -0.27% | 216 |
| Aug 21, 2026 | 143.12 | 147.71 | 142.83 | 143.05 | 142.43 | -1.51% | 46 |
| Aug 20, 2026 | 145.96 | 147.00 | 143.09 | 145.25 | 144.62 | -0.06% | 213 |
| Aug 19, 2026 | 145.36 | 147.22 | 143.50 | 145.33 | 144.70 | -0.17% | 34 |
| Aug 18, 2026 | 143.29 | 147.00 | 143.20 | 145.58 | 144.95 | -0.19% | 33 |
| Aug 17, 2026 | 147.86 | 150.49 | 145.86 | 145.86 | 145.23 | -1.89% | 177 |
| Aug 14, 2026 | 147.15 | 151.16 | 147.15 | 148.67 | 148.03 | -1.19% | 53 |
| Aug 13, 2026 | 147.20 | 150.63 | 147.20 | 150.46 | 149.81 | 1.61% | 331 |
| Aug 12, 2026 | 146.08 | 149.05 | 144.50 | 148.08 | 147.44 | 2.19% | 26 |
| Aug 11, 2026 | 152.26 | 152.26 | 143.44 | 144.90 | 144.27 | -2.63% | 306 |
| Aug 10, 2026 | 149.32 | 151.30 | 148.29 | 148.81 | 148.17 | -0.58% | 256 |
| Aug 7, 2026 | 145.93 | 149.68 | 145.00 | 149.68 | 149.03 | 0.35% | 64 |
| Aug 6, 2026 | 158.66 | 158.66 | 147.78 | 149.16 | 148.52 | -2.65% | 989 |
| Aug 5, 2026 | 159.55 | 160.00 | 153.15 | 153.23 | 152.56 | -0.46% | 421 |
| Aug 4, 2026 | 150.50 | 154.03 | 147.54 | 153.93 | 153.27 | 4.68% | 678 |
| Aug 3, 2026 | 149.68 | 150.50 | 144.95 | 147.05 | 146.42 | -0.91% | 1,446 |
| Jul 31, 2026 | 148.32 | 150.85 | 144.48 | 148.40 | 147.76 | 0.58% | 679 |
| Jul 30, 2026 | 181.85 | 181.85 | 145.21 | 147.54 | 146.90 | -12.34% | 2,239 |
| Jul 29, 2026 | 172.80 | 172.80 | 164.32 | 168.30 | 167.57 | -1.22% | 1,698 |
| Jul 28, 2026 | 175.00 | 175.00 | 168.66 | 170.38 | 169.64 | -3.24% | 218 |
| Jul 27, 2026 | 180.98 | 190.70 | 175.44 | 176.09 | 175.33 | -9.15% | 362 |
| Jul 24, 2026 | 201.20 | 201.20 | 188.00 | 193.83 | 192.99 | -5.67% | 888 |
| Jul 23, 2026 | 206.25 | 212.10 | 204.67 | 205.49 | 204.60 | -0.78% | 199 |
| Jul 22, 2026 | 210.99 | 210.99 | 205.41 | 207.11 | 206.22 | -1.05% | 31 |
| Jul 21, 2026 | 206.78 | 210.00 | 206.61 | 209.31 | 208.41 | 1.01% | 208 |
| Jul 20, 2026 | 205.00 | 212.10 | 205.00 | 207.22 | 206.33 | -0.07% | 11 |
| Jul 17, 2026 | 203.70 | 208.29 | 202.20 | 207.36 | 206.47 | 0.91% | 385 |
| Jul 16, 2026 | 201.00 | 208.99 | 200.90 | 205.49 | 204.60 | 3.16% | 949 |
| Jul 15, 2026 | 200.34 | 200.34 | 197.94 | 199.19 | 198.33 | -0.04% | 306 |
| Jul 14, 2026 | 199.10 | 199.31 | 191.11 | 199.27 | 198.41 | 1.17% | 228 |
| Jul 13, 2026 | 195.02 | 198.37 | 190.81 | 196.97 | 196.12 | 1.95% | 343 |
| Jul 10, 2026 | 199.99 | 199.99 | 187.66 | 193.20 | 192.37 | 0.14% | 53 |
| Jul 9, 2026 | 192.72 | 194.23 | 187.42 | 192.93 | 192.10 | 2.04% | 318 |
| Jul 8, 2026 | 185.17 | 193.00 | 185.17 | 189.08 | 188.26 | -0.68% | 12 |
| Jul 7, 2026 | 188.50 | 194.00 | 188.50 | 190.37 | 189.55 | 0.99% | 7 |
| Jul 6, 2026 | 188.91 | 193.47 | 187.12 | 188.51 | 187.70 | -0.04% | 192 |
| Jul 2, 2026 | 194.00 | 194.00 | 188.58 | 188.58 | 187.77 | -1.98% | 5 |
| Jul 1, 2026 | 191.54 | 193.09 | 183.85 | 192.38 | 191.55 | 3.44% | 58 |
| Jun 30, 2026 | 184.42 | 187.35 | 182.45 | 185.98 | 185.18 | 1.58% | 12 |
| Jun 29, 2026 | 180.69 | 183.43 | 177.90 | 183.08 | 182.29 | 1.52% | 133 |
| Jun 26, 2026 | 181.20 | 182.64 | 179.34 | 180.33 | 179.55 | 1.00% | 33 |
| Jun 25, 2026 | 178.00 | 182.82 | 174.92 | 178.54 | 177.77 | 0.63% | 174 |