Skip to main content
logo
C.H. Robinson Worldwide, Inc. (LON:0HQW)
London flag London · Delayed Price · Currency is GBP · Price in USD
146.88
+1.98 (1.37%)
Aug 12, 2026, 3:46 PM GMT

LON:0HQW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026152.26152.26143.44144.90144.90-2.63%306
Aug 10, 2026149.32151.30148.29148.81148.81-0.58%256
Aug 7, 2026145.93149.68145.00149.68149.680.35%64
Aug 6, 2026158.66158.66147.78149.16149.16-2.65%989
Aug 5, 2026159.55160.00153.15153.23153.23-0.46%421
Aug 4, 2026150.50154.03147.54153.93153.934.68%678
Aug 3, 2026149.68150.50144.95147.05147.05-0.91%1,446
Jul 31, 2026148.32150.85144.48148.40148.400.58%679
Jul 30, 2026181.85181.85145.21147.54147.54-12.34%2,239
Jul 29, 2026172.80172.80164.32168.30168.30-1.22%1,698
Jul 28, 2026175.00175.00168.66170.38170.38-3.24%218
Jul 27, 2026180.98190.70175.44176.09176.09-9.15%362
Jul 24, 2026201.20201.20188.00193.83193.83-5.67%888
Jul 23, 2026206.25212.10204.67205.49205.49-0.78%199
Jul 22, 2026210.99210.99205.41207.11207.11-1.05%31
Jul 21, 2026206.78210.00206.61209.31209.311.01%208
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