UK markets closed

C.H. Robinson Worldwide, Inc. (0HQW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
87.63+0.55 (+0.63%)
At close: 04:45PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202487.5188.1787.1487.6387.63510
20 Jun 202486.5487.1885.3187.0887.081,511
19 Jun 2024------
18 Jun 202486.9487.3986.1186.1786.171,768
17 Jun 202484.2285.7784.2285.7785.77502
14 Jun 202483.2483.3982.2683.3683.36168
13 Jun 202484.0784.2683.4784.2684.26606
12 Jun 202485.7286.0585.2785.2785.27357
11 Jun 202484.5784.6484.1784.3684.362,840
10 Jun 202486.6486.6485.4885.4885.48698
07 Jun 202486.8788.3886.8787.3387.33825
07 Jun 20240.61 Dividend
06 Jun 202487.3788.1187.3787.7287.11743
05 Jun 202486.3187.2886.0487.0986.48351
04 Jun 202487.1187.1785.9486.0085.4028,457
03 Jun 202486.4287.9286.4287.3486.73964
31 May 202484.7686.5484.7686.2885.68499
30 May 202484.3484.5083.4384.2183.62966
29 May 202484.5685.2584.5684.8484.25996
28 May 202486.5986.5985.4585.9585.351,221
24 May 202485.7486.1385.4285.7485.14334
23 May 202484.6485.1584.5984.8084.21404
22 May 202482.1884.3981.6484.3683.771,377
21 May 202484.4584.4582.4982.7582.17151
20 May 202484.0084.1783.5683.8283.247
17 May 202483.9784.1683.4684.1283.54304
16 May 202483.4883.4882.2282.5281.95311
15 May 202483.8883.8882.1782.5381.95707
14 May 202484.9886.0084.6984.6984.1059
13 May 202483.1084.3082.9884.1883.591,027
10 May 202481.4582.4781.4582.4781.90178
09 May 202480.7781.6480.5480.8380.2780,032
08 May 202479.5180.3779.5180.0779.51927
07 May 202478.7679.4178.4279.4178.859
03 May 202480.8981.5280.0081.3380.76258
02 May 202479.9184.9979.9183.0582.473,499
01 May 202471.4172.0370.6271.8871.38445
30 Apr 202471.5571.5570.2270.2469.75331
29 Apr 202470.5071.4670.2271.4670.9622,839
26 Apr 2024------
25 Apr 202471.3771.3970.1070.1069.614
24 Apr 202469.9270.4269.9070.0369.54172
23 Apr 202470.6771.2970.5970.5970.101,982
22 Apr 202471.7171.8471.2471.2470.74105
19 Apr 202469.0171.3769.0171.3770.87321
18 Apr 202469.2469.5368.9769.2868.80361
17 Apr 202465.9768.4865.9768.4267.95980
16 Apr 202468.7768.9667.3867.4967.021,211
15 Apr 202470.6170.6169.1469.3768.891,473
12 Apr 202471.0671.4370.5270.5270.0337
11 Apr 202472.8073.1172.7973.1172.602
10 Apr 202472.6872.6871.5571.9771.473
09 Apr 202471.5572.8371.5572.5972.0945,469
08 Apr 202471.3972.4670.8872.3271.8220
05 Apr 202471.3871.8771.0671.7971.29294
04 Apr 202471.7272.8771.6872.6972.192,235
03 Apr 202473.0173.0171.9072.0371.53743
02 Apr 202473.2773.3472.3872.3871.88826
28 Mar 202474.8676.0174.4176.0175.48862
27 Mar 202472.3274.2372.3274.2373.7187
26 Mar 202474.9574.9573.0373.1872.67109
25 Mar 202474.7174.7174.0674.1373.6135
22 Mar 202475.2375.2374.4374.5474.02390
21 Mar 202473.4373.9572.8373.9573.442,114
20 Mar 202473.6373.8573.0473.6573.14896
19 Mar 202473.5074.2973.2774.2573.7396
18 Mar 202474.0774.3973.8873.8873.371,174
15 Mar 202474.6775.7274.2774.3073.78462
14 Mar 202475.1375.1373.6174.0373.52626
13 Mar 202476.0477.3975.3877.3976.85425
12 Mar 202475.5175.7875.3575.6375.1038
11 Mar 202473.2175.2272.5875.2274.70310
08 Mar 202473.0073.0072.6372.9672.45281
07 Mar 202472.5472.5471.6871.8571.35286
06 Mar 202472.4074.0671.6372.8472.33770
05 Mar 202470.0370.5369.6269.8769.391,457
04 Mar 202473.7573.9070.7170.9670.47781
01 Mar 202474.3274.5272.6973.4772.96132
29 Feb 202474.2074.6574.2074.4673.9444
29 Feb 20240.61 Dividend
28 Feb 202474.2574.3973.8874.1773.056
27 Feb 202473.5074.0473.0174.0472.921,333
26 Feb 202473.1873.6573.0873.1772.06108
23 Feb 202474.1574.2673.7774.2673.14129
22 Feb 202472.2573.2072.1773.1772.07144
21 Feb 202472.0372.7271.4972.3971.30233
20 Feb 202471.3672.4371.3672.2971.191,600
19 Feb 2024------
16 Feb 202473.7073.7072.7173.0471.94150
15 Feb 202474.2174.2173.6373.7272.60142
14 Feb 202473.9974.3873.3673.5972.48164
13 Feb 202475.0275.0273.4273.8572.73602
12 Feb 202474.9176.2974.9176.2275.071,244
09 Feb 202474.9074.9773.7474.2573.13341
08 Feb 202473.5973.6272.2273.5272.41470
07 Feb 202474.7874.9773.4173.5272.41713
06 Feb 202474.4075.7974.0875.1073.96511
05 Feb 202473.5873.9372.2073.4972.381,071
02 Feb 202473.2474.3973.1273.7372.62554
01 Feb 202479.7779.7773.0073.7372.61846
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...