LSE - Delayed Quote USD

CSX Corporation (0HRJ.L)

Compare
27.30
-1.07
(-3.77%)
At close: 5:39:30 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202527.7027.7227.0027.3027.305,119
Apr 3, 202528.7929.1728.1928.1928.1912,364
Apr 2, 202529.3529.7129.3529.6429.641,056
Apr 1, 202529.0129.3929.0129.3429.344,252
Mar 31, 202529.1329.4429.0929.2829.283,035
Mar 28, 202529.9029.9029.2229.2229.224,520
Mar 27, 202529.7029.8229.6929.8229.821,259
Mar 26, 202529.3829.7029.3829.6729.6764,620
Mar 25, 202529.9229.9229.5729.6029.601,361
Mar 24, 202529.8229.9429.6829.7329.731,639
Mar 21, 202529.7629.7729.5529.6229.622,658
Mar 20, 202529.8530.1229.8429.9229.925,619
Mar 19, 202530.2030.3230.1330.1530.151,915
Mar 18, 202530.2530.3130.0130.2230.223,533
Mar 17, 202529.9830.3629.8230.3530.352,208
Mar 14, 202529.3429.9029.3429.8929.89783
Mar 13, 202529.5029.7329.0029.1029.103,829
Mar 12, 202529.3629.6129.3529.6129.611,305
Mar 11, 202530.6330.6329.6929.7929.7922,920
Mar 10, 202531.2031.5230.7230.7230.729,703
Mar 7, 202530.7031.2330.7031.2131.211,575
Mar 6, 202530.8830.9830.6130.6630.66327
Mar 5, 202531.0631.3930.6631.0131.0112,179
Mar 4, 202531.6531.7531.3031.4731.472,288
Mar 3, 202532.3232.3332.0332.1532.152,732
Feb 28, 2025 0.13 Dividend
Feb 28, 202531.9732.1831.6931.6931.692,345
Feb 27, 202531.8232.2231.7632.2232.0910,041
Feb 26, 202532.0132.1031.8331.8331.713,044
Feb 25, 202532.1332.2031.9832.1732.041,351
Feb 24, 202532.3432.3931.9531.9631.83897
Feb 21, 202532.3032.4431.8232.1432.014,134
Feb 20, 202532.3332.5132.1232.3832.244,349
Feb 19, 202533.5333.5332.3332.3332.203,249
Feb 18, 202533.5033.6333.3133.6233.481,496
Feb 14, 202533.2433.4633.2133.4533.313,022
Feb 13, 202533.0933.0932.8932.9932.862,182
Feb 12, 202533.0933.0932.6232.9732.847,572
Feb 11, 202533.0033.2132.9933.1533.02556
Feb 10, 202532.9333.0832.7933.0832.95837
Feb 7, 202532.8332.8332.6332.6732.541,586
Feb 6, 202533.0433.1132.7732.7832.652,701
Feb 5, 202532.9833.0432.7632.9232.79152,043
Feb 4, 202532.3532.9332.3532.8532.722,600
Feb 3, 202532.4632.7232.1332.6132.486,013
Jan 31, 202532.8233.2632.8233.0632.933,629
Jan 30, 202533.1333.1532.9132.9532.825,421
Jan 29, 202532.7533.5632.7533.1032.962,849
Jan 28, 202533.3833.6432.8532.8532.718,148
Jan 27, 202532.5933.6932.5633.5833.44628,086
Jan 24, 202532.1232.8632.0032.7232.5918,922
Jan 23, 202533.8634.0933.5333.6233.4820,556
Jan 22, 202533.2233.3033.0733.3033.1655,451
Jan 21, 202533.0633.1332.7933.1333.006,662
Jan 17, 202533.1933.2332.7832.8332.704,624
Jan 16, 202532.4032.7732.1032.7732.642,190
Jan 15, 202532.6832.7232.5132.5332.403,417
Jan 14, 202532.0532.1331.9632.0831.952,308
Jan 13, 202531.5331.8031.5331.7931.667,229
Jan 10, 202531.8432.0931.7631.8731.745,190
Jan 8, 202532.2032.2331.9032.1732.043,532
Jan 7, 202532.0032.3831.9732.1932.063,435
Jan 6, 202532.8133.1932.2332.2332.101,135
Jan 3, 202532.2432.4132.1232.4132.281,822
Jan 2, 202532.5432.5432.2132.3732.237,571
Dec 31, 202432.3232.3732.2132.2132.081,165
Dec 30, 202432.2932.3431.9632.1932.061,215
Dec 27, 202432.2232.6732.2032.4432.311,891
Dec 24, 202432.1932.4132.1832.4132.28312
Dec 23, 202432.2432.2431.6732.1131.981,482
Dec 20, 202431.5332.1831.4632.1832.051,223
Dec 19, 202432.2832.3331.6931.7731.645,722
Dec 18, 202432.7833.0632.6532.7232.593,585
Dec 17, 202432.7633.0632.7133.0132.882,302
Dec 16, 202433.2433.2532.9732.9932.868,904
Dec 13, 202433.6033.7433.4433.5833.458,575
Dec 12, 202433.6733.8633.5533.8533.713,322
Dec 11, 202434.0634.1633.7833.9633.8222,444
Dec 10, 202433.8834.2433.7934.2434.102,441
Dec 9, 202434.2034.5634.0834.1534.016,596
Dec 6, 202434.6534.8834.5134.5734.432,157
Dec 5, 202435.2235.2834.6934.6934.556,418
Dec 4, 202435.8935.8934.9135.1334.984,257
Dec 3, 202436.3036.3835.8236.0235.8713,288
Dec 2, 202436.5336.5535.8036.2536.1032,375
Nov 29, 2024 0.12 Dividend
Nov 29, 202436.4636.7236.4136.5536.4011,346
Nov 27, 202436.7636.8436.5236.6336.4828,630
Nov 26, 202436.6036.7936.1236.7936.649,147
Nov 25, 202436.1936.6236.0736.6236.47905,327
Nov 22, 202435.4735.8535.4235.7435.598,495
Nov 21, 202434.6835.2234.6235.2235.086,232
Nov 20, 202434.7734.7834.4934.4934.354,929
Nov 19, 202434.5034.8534.5034.8534.716,359
Nov 18, 202435.1735.4835.1735.1735.027,184
Nov 15, 202435.5635.6835.0035.0834.938,219
Nov 14, 202436.4036.4035.5535.5535.415,393
Nov 13, 202435.9036.4035.9036.3436.193,633
Nov 12, 202436.3636.5436.0836.0835.935,286
Nov 11, 202436.3336.9236.3036.8036.656,711
Nov 8, 202435.5635.9435.3235.9035.763,322
Nov 7, 202436.9036.9035.4035.6335.4812,065
Nov 6, 202434.4937.0834.2236.9636.8118,952
Nov 5, 202433.4134.0033.3533.7833.6512,138
Nov 4, 202433.4733.8433.4133.5833.44361
Nov 1, 202433.8033.9233.6333.7033.56203,596
Oct 31, 202433.5633.9633.5133.8933.76203,624
Oct 30, 202433.1933.7433.1933.5433.40302,329
Oct 29, 202433.1333.6533.1333.4633.32952,028
Oct 28, 202433.3233.5033.2133.3033.172,299
Oct 25, 202433.1733.3232.9833.1333.001,285
Oct 24, 202433.3933.4032.9033.0432.914,129
Oct 23, 202433.5433.7033.3533.4833.343,581
Oct 22, 202433.6033.8333.3633.8133.671,792
Oct 21, 202434.1034.1633.6433.8533.713,315
Oct 18, 202433.0534.3333.0534.1534.0111,164
Oct 17, 202433.9134.2333.3133.4033.2612,162
Oct 16, 202435.7535.9835.6835.7635.622,291
Oct 15, 202435.4235.9035.3135.6035.462,691
Oct 14, 202434.8735.2434.7135.2035.067,045
Oct 11, 202434.7034.8534.6134.6934.556,278
Oct 10, 202434.0734.4634.0234.4234.283,559
Oct 9, 202433.8434.3533.8434.2434.102,329
Oct 8, 202433.7934.1033.6033.9733.843,711
Oct 7, 202434.2134.2433.7733.7733.633,390
Oct 4, 202435.0435.0434.1834.3434.202,042
Oct 3, 202434.0134.2133.6534.0233.885,719
Oct 2, 202434.5034.7134.2334.3434.203,277
Oct 1, 202434.4234.4834.0134.3534.224,700
Sep 30, 202434.6534.8134.4034.4034.261,354
Sep 27, 202434.2935.0134.2934.5734.434,710
Sep 26, 202433.8034.0933.6234.0133.87486,111
Sep 25, 202434.3234.3233.5033.5133.375,957
Sep 24, 202434.0234.4533.9334.1033.964,949
Sep 23, 202434.8634.8633.8333.9733.837,120
Sep 20, 202434.6034.6634.3534.5034.363,314
Sep 19, 202434.5534.8834.3434.8834.734,743
Sep 18, 202434.1534.2433.8534.0333.892,174
Sep 17, 202434.0334.2333.9334.0333.894,977
Sep 16, 202433.8034.0933.5833.7233.583,480
Sep 13, 202433.5133.9033.4433.4433.312,283
Sep 12, 202433.3833.4132.4633.2433.113,704
Sep 11, 202433.1133.3432.5533.1032.975,788
Sep 10, 202433.5733.6533.3333.4733.331,934
Sep 9, 202433.5333.8133.4633.7633.621,758
Sep 6, 202433.9834.0533.4033.4933.356,101
Sep 5, 202434.9034.9033.9434.1534.013,524
Sep 4, 202434.7435.0434.4834.6234.48900,044
Sep 3, 202434.2034.6534.1534.5834.444,874
Aug 30, 202434.0134.0633.7133.8933.752,777
Aug 30, 2024 0.12 Dividend
Aug 29, 202433.9834.1933.6134.1833.921,795
Aug 28, 202433.6033.8833.5033.7533.506,911
Aug 27, 202433.6133.7533.5433.7333.482,122
Aug 23, 202433.5333.8133.4533.5033.253,953
Aug 22, 202433.8633.8733.0133.1532.902,688
Aug 21, 202433.7933.9133.6933.6933.445,766
Aug 20, 202433.5333.6733.5033.6433.39198
Aug 19, 202433.4033.6533.3533.5333.28665
Aug 16, 202433.6233.6533.3333.4833.2313,257
Aug 15, 202433.6933.7433.5033.5533.30560
Aug 14, 202433.2033.3833.1733.2332.981,630
Aug 13, 202433.5933.6232.9733.2132.961,487
Aug 12, 202434.1334.1333.4233.4833.231,452
Aug 9, 202434.0634.2333.7534.1333.87639
Aug 8, 202433.7134.3533.7134.2734.011,455
Aug 7, 202433.8634.4333.8633.9633.703,372
Aug 6, 202432.2134.4532.2134.2533.996,769
Aug 5, 202434.4334.4332.8133.1832.935,758
Aug 2, 202434.7836.0033.4933.7933.5414,749
Aug 1, 202435.1035.2234.4034.5934.334,912
Jul 31, 202435.0635.2034.7135.2034.934,940
Jul 30, 202434.4334.8434.4334.6334.376,029
Jul 29, 202434.4234.5834.3134.4434.184,231
Jul 26, 202433.8634.6233.8634.4334.174,329
Jul 25, 202433.3233.9933.1133.8633.606,524
Jul 24, 202433.6433.6433.1533.3833.121,571
Jul 23, 202434.2834.2833.8033.8333.573,604
Jul 22, 202434.3834.3834.1034.2834.0215,293
Jul 19, 202435.1035.1034.4434.7134.458,121
Jul 18, 202435.5435.5435.0435.0434.781,705
Jul 17, 202435.1035.4835.0835.3735.104,938
Jul 16, 202434.6435.5834.5435.4935.225,011
Jul 15, 202433.7034.8533.7034.7034.445,796
Jul 12, 202433.8233.9633.6433.8833.624,090
Jul 11, 202432.9033.6032.9033.5333.282,984
Jul 10, 202432.5032.9232.4132.8932.644,313
Jul 9, 202433.2333.2332.1732.6032.354,933
Jul 8, 202433.3133.3132.8233.1932.943,229
Jul 5, 202433.5533.5533.1233.4033.152,223
Jul 3, 202433.6333.7533.4633.5933.338,070
Jul 2, 202433.6233.8733.5633.6933.445,870
Jul 1, 202433.5433.8133.3433.5533.304,070
Jun 28, 202433.1033.5433.0933.4533.205,898
Jun 27, 202432.9833.1532.9833.1332.885,077
Jun 26, 202432.6933.1232.6633.1232.876,289
Jun 25, 202433.0333.0332.3132.4432.206,736
Jun 24, 202433.5433.7933.4833.5033.251,523
Jun 21, 202433.4333.4933.1133.4033.153,617
Jun 20, 202432.8633.2832.8433.2533.001,484
Jun 18, 202432.7832.8332.6732.8332.589,449
Jun 17, 202432.0132.6332.0032.6332.394,113
Jun 14, 202432.2432.2431.7831.9231.671,134
Jun 13, 202432.5332.5732.2232.5432.303,090
Jun 12, 202432.8333.1032.6532.6532.402,312
Jun 11, 202432.7532.8232.5932.5932.343,042
Jun 10, 202432.5932.8632.5032.8132.566,105
Jun 7, 202432.8733.2532.7332.9232.671,653
Jun 6, 202432.9533.0932.8832.9032.655,184
Jun 5, 202432.8633.0332.5933.0332.782,472
Jun 4, 202433.0633.2032.8032.8932.643,286
Jun 3, 202433.8233.8232.8733.0632.817,647
May 31, 2024 0.12 Dividend
May 31, 202433.2033.3633.1733.1732.921,475
May 30, 202433.2833.4933.2333.3733.00426
May 29, 202433.1433.4633.1033.3232.954,669
May 28, 202433.7233.9133.6333.6533.28683
May 24, 202433.5933.8033.5833.7333.362,047
May 23, 202434.0834.0833.4933.5033.132,020
May 22, 202433.3533.7633.2033.6733.291,454
May 21, 202433.3533.3532.9433.0432.682,747
May 20, 202433.4033.6033.2133.4933.122,607
May 17, 202433.9433.9533.6633.6633.29726
May 16, 202433.9033.9733.7433.8433.461,353
May 15, 202434.1434.2933.9933.9933.612,955
May 14, 202434.5834.6533.8133.8133.441,794
May 13, 202434.5834.6034.1334.2933.918,926
May 10, 202434.6334.6534.2534.2933.911,893
May 9, 202434.1734.6534.1234.5434.163,190
May 8, 202433.8934.1033.8934.0133.631,617
May 7, 202433.7134.1033.7033.9833.603,071
May 3, 202433.8233.9033.6933.8733.491,610
May 2, 202433.4233.4433.1733.2032.838,393
May 1, 202433.0733.3732.9633.3732.991,155
Apr 30, 202433.9033.9033.4433.4433.071,760
Apr 29, 202433.8934.1333.8833.8933.51990
Apr 26, 202433.6434.1533.6434.1533.771,487
Apr 25, 202433.8734.1533.6433.9033.524,020
Apr 24, 202434.3534.4333.4433.7433.3710,924
Apr 23, 202434.6234.9634.5434.9634.572,407
Apr 22, 202434.5734.7234.2534.6734.291,617
Apr 19, 202434.4534.6034.2934.3233.941,576
Apr 18, 202434.1834.9034.1134.5434.1610,021
Apr 17, 202434.4034.7733.9634.2933.917,966
Apr 16, 202435.2235.2534.8434.9834.592,788
Apr 15, 202435.7535.7735.0035.0034.614,639
Apr 12, 202435.1135.4435.1135.2534.864,456
Apr 11, 202435.4535.6835.1935.6435.244,556
Apr 10, 202435.4735.6235.2935.5235.132,008
Apr 9, 202436.0036.0935.6635.9135.511,305
Apr 8, 202436.0836.4036.0036.2035.804,589
Apr 5, 202436.2436.4436.2336.4236.023,784
Apr 4, 202436.6236.7136.5136.6336.227,332