CSX Corporation (LON:0HRJ)
London
· Delayed Price · Currency is GBP · Price in USD 36.45
+0.24 (0.66%)
Dec 5, 2025, 4:36 PM BST
CSX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.18 | 36.48 | 36.06 | 36.39 | 36.39 | 0.48% | 523 |
| Dec 4, 2025 | 35.96 | 36.29 | 35.92 | 36.21 | 36.21 | 1.14% | 668 |
| Dec 3, 2025 | 35.01 | 35.80 | 34.97 | 35.80 | 35.80 | 3.68% | 696,469 |
| Dec 2, 2025 | 34.73 | 34.73 | 34.49 | 34.53 | 34.53 | -2.22% | 1,255 |
| Dec 1, 2025 | 35.04 | 35.32 | 35.04 | 35.32 | 35.32 | -0.23% | 1,348 |
| Nov 28, 2025 | 34.56 | 35.40 | 34.56 | 35.40 | 35.40 | 0.05% | 2,934 |
| Nov 26, 2025 | 35.07 | 35.38 | 35.07 | 35.38 | 35.25 | 1.61% | 2,208 |
| Nov 25, 2025 | 34.49 | 34.84 | 34.49 | 34.82 | 34.69 | 1.72% | 1,033 |
| Nov 24, 2025 | 34.35 | 34.35 | 34.00 | 34.23 | 34.10 | -0.20% | 3,027 |
| Nov 21, 2025 | 33.79 | 34.32 | 33.47 | 34.30 | 34.17 | 1.99% | 1,234 |
| Nov 20, 2025 | 33.81 | 34.52 | 33.63 | 33.63 | 33.51 | -1.55% | 3,017 |
| Nov 19, 2025 | 34.29 | 34.29 | 34.07 | 34.16 | 34.03 | -0.38% | 939 |
| Nov 18, 2025 | 33.71 | 34.45 | 33.71 | 34.29 | 34.16 | -0.61% | 1,753 |
| Nov 17, 2025 | 34.74 | 34.91 | 34.47 | 34.50 | 34.37 | -1.34% | 788 |
| Nov 14, 2025 | 34.89 | 34.97 | 34.65 | 34.97 | 34.84 | -0.52% | 374 |
| Nov 13, 2025 | 35.31 | 35.35 | 35.15 | 35.15 | 35.02 | -0.36% | 1,039 |
| Nov 12, 2025 | 35.08 | 35.28 | 34.92 | 35.28 | 35.15 | 0.79% | 1,386 |
| Nov 11, 2025 | 35.18 | 35.22 | 35.01 | 35.01 | 34.88 | 0.30% | 281 |
| Nov 10, 2025 | 35.21 | 35.30 | 34.86 | 34.90 | 34.77 | -0.56% | 584 |
| Nov 7, 2025 | 35.05 | 35.24 | 34.97 | 35.10 | 34.97 | -0.25% | 1,073 |
| Nov 6, 2025 | 35.18 | 35.35 | 35.16 | 35.18 | 35.05 | -0.66% | 624 |
| Nov 5, 2025 | 35.79 | 35.82 | 35.42 | 35.42 | 35.28 | -0.88% | 656 |
| Nov 4, 2025 | 35.66 | 35.79 | 35.22 | 35.73 | 35.60 | -0.19% | 1,236 |
| Nov 3, 2025 | 35.97 | 35.97 | 35.50 | 35.80 | 35.67 | 0.24% | 7,783 |
| Oct 31, 2025 | 35.37 | 35.76 | 35.31 | 35.72 | 35.58 | -0.21% | 649 |
| Oct 30, 2025 | 35.40 | 35.86 | 35.37 | 35.79 | 35.66 | 1.56% | 2,191 |
| Oct 29, 2025 | 35.43 | 35.53 | 35.10 | 35.24 | 35.11 | -0.45% | 1,256 |
| Oct 28, 2025 | 35.82 | 35.82 | 35.39 | 35.40 | 35.27 | -1.03% | 1,175 |
| Oct 27, 2025 | 36.19 | 36.31 | 35.70 | 35.77 | 35.64 | -0.76% | 1,214 |
| Oct 24, 2025 | 35.63 | 36.05 | 35.63 | 36.05 | 35.91 | 1.07% | 1,599 |
| Oct 23, 2025 | 35.98 | 35.98 | 35.45 | 35.67 | 35.53 | -0.76% | 772 |
| Oct 22, 2025 | 36.11 | 36.39 | 35.94 | 35.94 | 35.81 | -0.04% | 2,872 |
| Oct 21, 2025 | 36.72 | 36.75 | 35.84 | 35.96 | 35.82 | -2.41% | 1,935 |
| Oct 20, 2025 | 36.80 | 36.90 | 36.56 | 36.84 | 36.71 | -0.44% | 9,976 |
| Oct 17, 2025 | 36.63 | 37.57 | 36.44 | 37.01 | 36.87 | 2.78% | 13,529 |
| Oct 16, 2025 | 36.39 | 36.56 | 36.00 | 36.00 | 35.87 | -0.30% | 2,547 |
| Oct 15, 2025 | 36.24 | 36.32 | 35.95 | 36.11 | 35.98 | 0.33% | 2,444 |
| Oct 14, 2025 | 35.32 | 36.07 | 35.22 | 35.99 | 35.86 | 1.30% | 1,412 |
| Oct 13, 2025 | 35.60 | 35.74 | 35.45 | 35.53 | 35.40 | 0.18% | 23,782 |
| Oct 10, 2025 | 36.21 | 36.30 | 35.47 | 35.47 | 35.33 | -1.57% | 1,727 |
| Oct 9, 2025 | 36.25 | 36.50 | 35.93 | 36.03 | 35.90 | 0.50% | 701 |
| Oct 8, 2025 | 35.88 | 36.02 | 35.64 | 35.85 | 35.72 | -0.29% | 766 |
| Oct 7, 2025 | 36.18 | 36.40 | 35.76 | 35.96 | 35.82 | -0.53% | 14,032 |
| Oct 6, 2025 | 36.02 | 36.20 | 35.98 | 36.15 | 36.01 | 0.59% | 6,231 |
| Oct 3, 2025 | 35.65 | 36.03 | 35.64 | 35.93 | 35.80 | 1.82% | 1,025 |
| Oct 2, 2025 | 34.86 | 35.47 | 34.86 | 35.29 | 35.16 | 0.80% | 1,620 |
| Oct 1, 2025 | 35.40 | 35.40 | 34.48 | 35.01 | 34.88 | -1.39% | 7,064 |
| Sep 30, 2025 | 35.74 | 35.74 | 35.32 | 35.51 | 35.37 | 0.69% | 3,327 |
| Sep 29, 2025 | 34.02 | 35.29 | 34.00 | 35.26 | 35.13 | 3.72% | 8,812 |
| Sep 26, 2025 | 33.77 | 34.07 | 33.70 | 34.00 | 33.87 | 0.24% | 2,194 |
| Sep 25, 2025 | 33.98 | 34.09 | 33.85 | 33.92 | 33.79 | 0.55% | 1,588 |
| Sep 24, 2025 | 34.08 | 34.13 | 33.56 | 33.73 | 33.61 | -0.75% | 4,310 |
| Sep 23, 2025 | 33.30 | 34.25 | 33.30 | 33.99 | 33.86 | 2.29% | 6,603 |
| Sep 22, 2025 | 33.27 | 33.42 | 32.50 | 33.23 | 33.10 | 0.29% | 3,112 |
| Sep 19, 2025 | 33.50 | 33.57 | 32.96 | 33.13 | 33.01 | -0.72% | 4,330 |
| Sep 18, 2025 | 32.96 | 33.53 | 32.73 | 33.37 | 33.25 | 1.46% | 17,770 |
| Sep 17, 2025 | 32.66 | 33.04 | 32.47 | 32.89 | 32.77 | 1.08% | 3,657 |
| Sep 16, 2025 | 32.45 | 32.75 | 32.44 | 32.54 | 32.42 | 0.31% | 2,045 |
| Sep 15, 2025 | 32.52 | 32.68 | 32.37 | 32.44 | 32.32 | -0.46% | 890 |
| Sep 12, 2025 | 32.78 | 32.89 | 32.55 | 32.59 | 32.47 | -0.20% | 2,263 |
| Sep 11, 2025 | 31.96 | 32.65 | 31.96 | 32.65 | 32.53 | 2.51% | 1,034 |
| Sep 10, 2025 | 32.00 | 32.60 | 31.82 | 31.85 | 31.73 | -1.47% | 3,314 |
| Sep 9, 2025 | 32.48 | 32.48 | 32.32 | 32.33 | 32.21 | -0.09% | 2,988 |
| Sep 8, 2025 | 32.52 | 32.52 | 32.15 | 32.36 | 32.24 | 0.31% | 1,286 |
| Sep 5, 2025 | 32.59 | 32.68 | 32.19 | 32.26 | 32.14 | -1.06% | 2,069 |
| Sep 4, 2025 | 32.38 | 32.60 | 32.20 | 32.60 | 32.48 | 2.15% | 3,911 |
| Sep 3, 2025 | 32.17 | 32.20 | 31.92 | 31.92 | 31.80 | -0.99% | 494,184 |
| Sep 2, 2025 | 32.25 | 32.26 | 31.96 | 32.24 | 32.12 | -0.85% | 8,528 |
| Aug 29, 2025 | 32.65 | 32.65 | 32.28 | 32.51 | 32.39 | -0.47% | 2,332 |
| Aug 28, 2025 | 32.79 | 33.17 | 32.54 | 32.67 | 32.42 | 0.68% | 3,166 |
| Aug 27, 2025 | 32.35 | 32.51 | 32.22 | 32.45 | 32.20 | -0.22% | 10,460 |
| Aug 26, 2025 | 32.30 | 32.59 | 32.07 | 32.52 | 32.27 | -1.34% | 6,963 |
| Aug 25, 2025 | 34.81 | 34.86 | 32.29 | 32.96 | 32.70 | -4.92% | 17,036 |
| Aug 22, 2025 | 36.22 | 37.18 | 33.61 | 34.66 | 34.40 | -3.91% | 20,970 |
| Aug 21, 2025 | 35.99 | 36.12 | 35.71 | 36.07 | 35.79 | -0.25% | 716 |
| Aug 20, 2025 | 36.55 | 36.72 | 36.16 | 36.16 | 35.88 | -0.57% | 5,059 |
| Aug 19, 2025 | 35.81 | 37.00 | 35.81 | 36.37 | 36.09 | 1.21% | 6,679 |
| Aug 18, 2025 | 36.14 | 36.28 | 35.74 | 35.93 | 35.65 | -1.16% | 2,052 |
| Aug 15, 2025 | 36.33 | 36.45 | 36.03 | 36.35 | 36.07 | 0.71% | 790 |
| Aug 14, 2025 | 35.90 | 36.24 | 35.77 | 36.10 | 35.82 | 0.73% | 4,381 |
| Aug 13, 2025 | 36.00 | 36.05 | 35.71 | 35.84 | 35.56 | 0.03% | 5,647 |
| Aug 12, 2025 | 35.55 | 35.98 | 35.45 | 35.83 | 35.55 | 2.43% | 2,360 |
| Aug 11, 2025 | 35.49 | 35.49 | 34.93 | 34.98 | 34.71 | -1.41% | 5,907 |
| Aug 8, 2025 | 35.44 | 35.75 | 35.42 | 35.48 | 35.20 | -0.01% | 1,565 |
| Aug 7, 2025 | 35.99 | 36.00 | 35.44 | 35.48 | 35.21 | -0.64% | 247 |
| Aug 6, 2025 | 35.56 | 35.92 | 35.55 | 35.71 | 35.44 | 0.69% | 1,642 |
| Aug 5, 2025 | 35.53 | 35.58 | 35.35 | 35.47 | 35.19 | -0.14% | 1,622 |
| Aug 4, 2025 | 35.16 | 35.52 | 35.09 | 35.52 | 35.24 | 1.15% | 950 |
| Aug 1, 2025 | 35.15 | 35.23 | 34.78 | 35.11 | 34.84 | -0.09% | 1,775 |
| Jul 31, 2025 | 35.07 | 35.49 | 35.07 | 35.14 | 34.87 | -1.04% | 785 |
| Jul 30, 2025 | 35.48 | 35.62 | 35.38 | 35.51 | 35.24 | 1.17% | 182 |
| Jul 29, 2025 | 35.86 | 35.99 | 34.70 | 35.10 | 34.83 | -2.55% | 700,347 |
| Jul 28, 2025 | 35.78 | 36.12 | 35.58 | 36.02 | 35.74 | 0.40% | 2,045 |
| Jul 25, 2025 | 35.23 | 35.90 | 35.20 | 35.88 | 35.60 | 2.39% | 2,951 |
| Jul 24, 2025 | 35.84 | 36.38 | 35.04 | 35.04 | 34.77 | -0.23% | 5,819 |
| Jul 23, 2025 | 35.34 | 35.34 | 34.98 | 35.12 | 34.85 | 0.45% | 4,376 |
| Jul 22, 2025 | 36.05 | 36.08 | 34.74 | 34.96 | 34.70 | 1.52% | 5,932 |
| Jul 21, 2025 | 34.62 | 34.75 | 34.36 | 34.44 | 34.18 | -0.07% | 3,258 |
| Jul 18, 2025 | 35.40 | 35.60 | 34.38 | 34.47 | 34.20 | 0.45% | 2,412 |
| Jul 17, 2025 | 34.69 | 35.40 | 34.09 | 34.31 | 34.05 | 2.99% | 11,185 |