Yahoo

Mail

Singapore markets close in 6 hours 50 minutes

Straits Times Index
3,325.27
-1.01(-0.03%)
Nikkei
39,672.98
+499.83(+1.28%)
Hang Seng
18,036.22
-36.68(-0.20%)
FTSE 100
8,247.79
-33.76(-0.41%)
Bitcoin USD
62,173.39
+1,607.19(+2.65%)
CMC Crypto 200
1,286.95
+37.82(+3.03%)

CSX Corporation (0HRJ.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

32.44

-1.06

(-3.16%)

At close: 06:15PM BST

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	33.03	33.03	32.31	32.53	32.53	6,735
24 Jun 2024	33.54	33.79	33.48	33.50	33.50	1,523
21 Jun 2024	33.43	33.49	33.11	33.40	33.40	3,617
20 Jun 2024	32.86	33.28	32.84	33.25	33.25	1,484
19 Jun 2024	-	-	-	-	-	-
18 Jun 2024	32.78	32.83	32.67	32.83	32.83	9,449
17 Jun 2024	32.01	32.63	32.00	32.63	32.63	4,113
14 Jun 2024	32.24	32.24	31.78	31.92	31.92	1,134
13 Jun 2024	32.53	32.57	32.22	32.54	32.54	3,090
12 Jun 2024	32.83	33.10	32.65	32.65	32.65	2,312
11 Jun 2024	32.75	32.82	32.59	32.59	32.59	3,042
10 Jun 2024	32.59	32.86	32.50	32.81	32.81	6,105
07 Jun 2024	32.87	33.25	32.73	32.92	32.92	1,653
06 Jun 2024	32.95	33.09	32.88	32.90	32.90	5,184
05 Jun 2024	32.86	33.03	32.59	33.03	33.03	2,472
04 Jun 2024	33.06	33.20	32.80	32.89	32.89	3,286
03 Jun 2024	33.82	33.82	32.87	33.06	33.06	7,647
31 May 2024	33.20	33.36	33.17	33.17	33.17	1,475
31 May 2024	0.12 Dividend
30 May 2024	33.28	33.49	33.23	33.37	33.25	426
29 May 2024	33.14	33.46	33.10	33.32	33.20	4,669
28 May 2024	33.72	33.91	33.63	33.65	33.53	683
24 May 2024	33.59	33.80	33.58	33.73	33.61	2,047
23 May 2024	34.08	34.08	33.49	33.50	33.38	2,020
22 May 2024	33.35	33.76	33.20	33.67	33.54	1,454
21 May 2024	33.35	33.35	32.94	33.04	32.93	2,747
20 May 2024	33.40	33.60	33.21	33.49	33.37	2,607
17 May 2024	33.94	33.95	33.66	33.66	33.54	726
16 May 2024	33.90	33.97	33.74	33.84	33.72	1,353
15 May 2024	34.14	34.29	33.99	33.99	33.86	2,955
14 May 2024	34.58	34.65	33.81	33.81	33.69	1,794
13 May 2024	34.58	34.60	34.13	34.29	34.17	8,926
10 May 2024	34.63	34.65	34.25	34.29	34.17	1,893
09 May 2024	34.17	34.65	34.12	34.54	34.42	3,190
08 May 2024	33.89	34.10	33.89	34.01	33.89	1,617
07 May 2024	33.71	34.10	33.70	33.98	33.86	3,071
03 May 2024	33.82	33.90	33.69	33.87	33.74	1,610
02 May 2024	33.42	33.44	33.17	33.20	33.08	8,393
01 May 2024	33.07	33.37	32.96	33.37	33.25	1,155
30 Apr 2024	33.90	33.90	33.44	33.44	33.32	1,760
29 Apr 2024	33.89	34.13	33.88	33.89	33.77	990
26 Apr 2024	33.64	34.15	33.64	34.15	34.02	1,487
25 Apr 2024	33.87	34.15	33.64	33.90	33.77	4,020
24 Apr 2024	34.35	34.43	33.44	33.74	33.62	10,924
23 Apr 2024	34.62	34.96	34.54	34.96	34.83	2,407
22 Apr 2024	34.57	34.72	34.25	34.67	34.55	1,617
19 Apr 2024	34.45	34.60	34.29	34.32	34.20	1,576
18 Apr 2024	34.18	34.90	34.11	34.54	34.42	10,021
17 Apr 2024	34.40	34.77	33.96	34.29	34.17	7,966
16 Apr 2024	35.22	35.25	34.84	34.98	34.85	2,788
15 Apr 2024	35.75	35.77	35.00	35.00	34.88	4,639
12 Apr 2024	35.11	35.44	35.11	35.25	35.12	4,456
11 Apr 2024	35.45	35.68	35.19	35.64	35.51	4,556
10 Apr 2024	35.47	35.62	35.29	35.52	35.39	2,008
09 Apr 2024	36.00	36.09	35.66	35.91	35.78	1,305
08 Apr 2024	36.08	36.40	36.00	36.20	36.07	4,589
05 Apr 2024	36.24	36.44	36.23	36.42	36.29	3,784
04 Apr 2024	36.62	36.71	36.51	36.63	36.49	7,332
03 Apr 2024	36.63	36.78	36.53	36.54	36.41	8,550
02 Apr 2024	36.67	36.68	36.58	36.60	36.47	6,304
28 Mar 2024	36.99	37.11	36.70	37.11	36.98	8,574
27 Mar 2024	36.40	36.62	36.30	36.57	36.44	4,531
26 Mar 2024	35.92	36.58	35.70	36.13	36.00	32,988
25 Mar 2024	37.39	37.39	36.78	36.85	36.72	15,193
22 Mar 2024	37.98	38.00	37.46	37.47	37.34	6,493
21 Mar 2024	37.85	37.87	37.52	37.69	37.55	11,627
20 Mar 2024	36.94	37.60	36.82	37.60	37.46	11,085
19 Mar 2024	37.19	37.36	36.90	36.90	36.77	2,430
18 Mar 2024	36.99	37.26	36.97	37.21	37.08	6,010
15 Mar 2024	37.04	37.35	37.04	37.19	37.06	2,314
14 Mar 2024	37.70	37.72	36.69	36.88	36.75	10,719
13 Mar 2024	37.77	37.88	37.50	37.81	37.67	35,276
12 Mar 2024	37.78	38.09	37.75	37.88	37.75	729
11 Mar 2024	38.31	38.31	37.85	37.99	37.85	14,004
08 Mar 2024	37.98	38.29	37.96	38.29	38.15	1,208
07 Mar 2024	38.42	38.42	38.26	38.26	38.13	1,597
06 Mar 2024	38.21	38.49	38.20	38.36	38.22	3,452
05 Mar 2024	38.52	38.60	38.25	38.33	38.20	2,276
04 Mar 2024	38.19	38.34	38.13	38.28	38.15	3,682
01 Mar 2024	37.79	38.15	37.66	38.15	38.01	9,870
29 Feb 2024	37.86	38.07	37.77	38.00	37.86	1,497
28 Feb 2024	37.69	38.10	37.69	37.88	37.75	3,675
28 Feb 2024	0.12 Dividend
27 Feb 2024	38.23	38.23	37.81	37.81	37.55	2,432
26 Feb 2024	38.40	38.66	38.27	38.48	38.22	1,481
23 Feb 2024	37.94	38.30	37.86	38.07	37.81	3,955
22 Feb 2024	37.21	37.76	37.13	37.76	37.50	11,216
21 Feb 2024	37.01	37.09	36.85	36.99	36.74	2,507
20 Feb 2024	36.65	36.82	36.47	36.82	36.57	25,589
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	37.00	37.00	36.69	36.92	36.67	3,237
15 Feb 2024	37.18	37.39	36.98	36.99	36.74	3,882
14 Feb 2024	36.62	36.94	36.60	36.84	36.59	21,668
13 Feb 2024	36.75	36.77	36.45	36.49	36.25	3,048
12 Feb 2024	36.76	36.88	36.49	36.81	36.56	2,346
09 Feb 2024	37.14	37.18	36.75	36.78	36.53	1,200
08 Feb 2024	36.92	37.07	36.77	36.88	36.63	4,078
07 Feb 2024	37.19	37.33	37.11	37.17	36.91	2,237
06 Feb 2024	36.76	37.13	36.76	37.05	36.80	4,681
05 Feb 2024	36.36	36.89	36.34	36.79	36.54	7,524
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,325.27-1.01(-0.03%)

Nikkei39,672.98+499.83(+1.28%)

Hang Seng18,036.22-36.68(-0.20%)

FTSE 1008,247.79-33.76(-0.41%)

Bitcoin USD62,173.39+1,607.19(+2.65%)

CMC Crypto 2001,286.95+37.82(+3.03%)

CSX Corporation (0HRJ.L)

Straits Times Index
3,325.27
-1.01(-0.03%)

Nikkei
39,672.98
+499.83(+1.28%)

Hang Seng
18,036.22
-36.68(-0.20%)

FTSE 100
8,247.79
-33.76(-0.41%)

Bitcoin USD
62,173.39
+1,607.19(+2.65%)

CMC Crypto 200
1,286.95
+37.82(+3.03%)