C.H. Robinson Worldwide, Inc. (LON:0HQW)
London · Delayed Price · Currency is GBP · Price in USD 146.18
-0.82 (-0.56%)
Sep 25, 2026, 4:48 PM GMT
LON:0HQW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 144.10 | 147.26 | 144.10 | 146.18 | 146.18 | -0.56% | 110 |
| Sep 24, 2026 | 148.18 | 151.39 | 146.98 | 147.00 | 147.00 | -2.40% | 30 |
| Sep 23, 2026 | 151.00 | 152.36 | 147.76 | 150.62 | 150.62 | 0.59% | 88 |
| Sep 22, 2026 | 154.36 | 156.25 | 149.74 | 149.74 | 149.74 | -1.63% | 235 |
| Sep 21, 2026 | 152.50 | 156.00 | 148.07 | 152.22 | 152.22 | -0.92% | 7 |
| Sep 18, 2026 | 153.09 | 156.00 | 152.29 | 153.63 | 153.63 | -0.45% | 8 |
| Sep 17, 2026 | 155.77 | 156.00 | 151.43 | 154.32 | 154.32 | 0.76% | 8 |
| Sep 16, 2026 | 157.00 | 157.00 | 152.07 | 153.15 | 153.15 | -2.37% | 49 |
| Sep 15, 2026 | 158.41 | 161.13 | 155.29 | 156.87 | 156.87 | 0.20% | 134 |
| Sep 14, 2026 | 149.12 | 157.17 | 149.12 | 156.56 | 156.56 | 2.72% | 167 |
| Sep 11, 2026 | 154.99 | 154.99 | 150.08 | 152.41 | 152.41 | 0.57% | 47 |
| Sep 10, 2026 | 151.60 | 152.92 | 149.27 | 151.54 | 151.54 | 0.04% | 10 |
| Sep 9, 2026 | 150.10 | 154.78 | 148.92 | 151.48 | 151.48 | -0.18% | 138 |
| Sep 8, 2026 | 143.22 | 151.75 | 143.22 | 151.75 | 151.75 | 3.39% | 85 |
| Sep 4, 2026 | 147.22 | 148.12 | 145.31 | 146.77 | 146.77 | 0.35% | 22 |
| 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 |