Skip to main content
C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
176.75
-2.89 (-1.61%)
Mar 9, 2026, 1:45 PM EDT - Market open

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026177.58179.26174.41177.54--1.17%653,512
Mar 6, 2026180.20184.00177.74179.64179.64-2.80%1,719,056
Mar 5, 2026187.50191.00181.71184.81184.18-2.66%1,622,401
Mar 4, 2026193.52194.54186.51189.87189.22-1.78%1,528,543
Mar 3, 2026184.00194.26183.27193.32192.663.25%2,323,566
Mar 2, 2026184.09190.31184.00187.24186.601.07%2,645,868
Feb 27, 2026182.61185.62181.48185.25184.620.64%1,944,977
Feb 26, 2026176.18185.15175.34184.08183.454.64%1,986,053
Feb 25, 2026179.49180.62173.12175.91175.31-0.81%2,166,285
Feb 24, 2026177.42178.37172.61177.35176.750.08%1,825,208
Feb 23, 2026188.65189.94177.00177.20176.60-6.77%2,100,954
Feb 20, 2026185.14190.77183.26190.06189.412.63%2,327,329
Feb 19, 2026185.50187.27183.75185.19184.56-0.36%2,469,954
Feb 18, 2026176.37186.26176.03185.86185.234.78%2,970,103
Feb 17, 2026179.19182.87177.08177.38176.780.78%3,558,457
Feb 13, 2026171.89180.18167.84176.01175.414.91%6,397,697
Feb 12, 2026196.63196.84149.36167.78167.21-14.54%16,431,915
Feb 11, 2026197.70200.53196.07196.33195.66-0.14%1,726,416
Feb 10, 2026199.50200.99195.48196.61195.94-1.85%1,733,540
Feb 9, 2026201.30203.24199.37200.31199.63-0.14%1,681,621
Feb 6, 2026198.68203.34197.54200.59199.911.60%2,531,781
Feb 5, 2026197.73199.63195.70197.44196.77-0.65%2,129,603
Feb 4, 2026201.62202.06193.38198.74198.06-0.49%2,866,448
Feb 3, 2026199.00202.80198.94199.71199.030.61%3,120,751
Feb 2, 2026194.20198.82193.88198.50197.821.82%2,942,581
Jan 30, 2026191.92195.82189.81194.95194.290.63%4,240,344
Jan 29, 2026192.85200.33186.24193.72193.065.12%5,005,789
Jan 28, 2026180.19184.87179.80184.28183.652.14%3,111,261
Jan 27, 2026178.82181.14175.44180.43179.811.30%2,269,819
Jan 26, 2026176.90178.38175.75178.11177.500.82%1,444,530
Jan 23, 2026179.01179.77175.53176.66176.06-0.70%1,569,901
Jan 22, 2026179.68179.91177.19177.90177.29-0.83%1,551,089
Jan 21, 2026175.77180.21175.50179.38178.772.44%1,290,777
Jan 20, 2026174.41178.13172.17175.10174.50-0.38%1,784,145
Jan 16, 2026174.73176.17173.22175.77175.170.25%2,071,992
Jan 15, 2026173.51175.45171.59175.33174.731.75%1,638,922
Jan 14, 2026172.84173.98171.50172.31171.72-0.64%1,561,566
Jan 13, 2026172.25174.25171.85173.42172.830.51%1,451,437
Jan 12, 2026169.21172.88168.76172.54171.951.04%1,200,237
Jan 9, 2026166.13170.81166.13170.77170.192.87%2,164,376
Jan 8, 2026165.85168.32165.51166.01165.44-0.43%2,316,252
Jan 7, 2026167.48167.60161.95166.73166.16-0.55%3,887,934
Jan 6, 2026166.98168.17165.80167.66167.090.27%1,205,244
Jan 5, 2026163.88167.57163.29167.21166.642.13%1,395,700
Jan 2, 2026161.37164.00160.01163.72163.161.84%1,057,993
Dec 31, 2025161.91161.93160.53160.76160.21-0.74%847,624
Dec 30, 2025163.39163.46161.82161.96161.41-1.21%529,967
Dec 29, 2025164.49165.09163.09163.94163.38-0.42%872,106
Dec 26, 2025164.41165.33163.80164.63164.06-0.20%453,840
Dec 24, 2025165.28166.06164.69164.95164.390.22%428,115
Dec 23, 2025164.99166.12163.87164.59164.03-0.24%1,245,677
Dec 22, 2025166.81167.90163.95164.99164.43-0.88%1,443,879
Dec 19, 2025165.05167.10164.49166.46165.890.87%4,674,806
Dec 18, 2025160.19165.92159.79165.03164.473.08%2,432,579
Dec 17, 2025158.20161.11158.01160.10159.550.67%1,749,330
Dec 16, 2025159.85160.54157.20159.04158.500.91%1,510,247
Dec 15, 2025157.17158.03156.00157.61157.070.33%1,233,310
Dec 12, 2025160.19161.58156.40157.09156.55-1.70%1,298,550
Dec 11, 2025157.37161.21157.37159.80159.260.92%1,364,570
Dec 10, 2025151.64159.30151.64158.34157.803.82%1,809,680
Dec 9, 2025152.77154.99151.64152.52152.00-0.58%1,296,808
Dec 8, 2025156.36156.54152.85153.41152.89-2.42%1,805,230
Dec 5, 2025156.86158.65154.43157.22156.68-0.53%1,388,305
Dec 4, 2025159.03159.96157.78158.05156.88-0.93%1,277,876
Dec 3, 2025159.42161.16158.46159.54158.36-0.06%1,577,384
Dec 2, 2025159.79161.18159.26159.63158.45-0.43%1,254,764
Dec 1, 2025158.62162.79158.37160.32159.140.91%1,594,093
Nov 28, 2025160.30160.30158.70158.87157.70-0.42%495,288
Nov 26, 2025156.63160.27156.63159.54158.361.39%892,906
Nov 25, 2025154.60158.11154.60157.35156.191.80%1,562,782
Nov 24, 2025151.45156.19151.11154.57153.421.90%2,233,399
Nov 21, 2025149.03152.41148.90151.68150.562.09%1,570,086
Nov 20, 2025153.14153.74148.49148.57147.47-1.84%1,090,226
Nov 19, 2025152.38152.38150.68151.36150.24-0.22%780,446
Nov 18, 2025152.31153.00150.76151.69150.57-0.62%1,302,691
Nov 17, 2025152.77154.84151.50152.64151.51-0.10%1,200,562
Nov 14, 2025150.14153.46149.08152.80151.670.75%1,379,106
Nov 13, 2025153.40153.76151.24151.66150.54-0.87%1,522,088
Nov 12, 2025150.78153.89150.13152.99151.861.52%1,928,745
Nov 11, 2025150.37152.93150.05150.70149.59-0.67%2,171,787
Nov 10, 2025149.63152.40148.76151.72150.601.53%1,081,436
Nov 7, 2025147.99152.26146.96149.44148.340.82%1,553,715
Nov 6, 2025152.77153.74148.19148.23147.14-3.20%1,546,819
Nov 5, 2025152.24154.41152.15153.13152.000.14%1,209,367
Nov 4, 2025151.95154.68151.85152.91151.780.50%1,672,541
Nov 3, 2025152.21153.54150.32152.15151.03-1.19%1,730,193
Oct 31, 2025154.80156.23150.93153.99152.85-0.57%2,883,059
Oct 30, 2025149.61158.70149.22154.88153.7419.71%5,571,970
Oct 29, 2025127.19131.10126.83129.38128.421.02%2,913,732
Oct 28, 2025129.87130.07127.36128.07127.12-0.77%1,476,845
Oct 27, 2025126.96129.18126.17129.06128.112.38%1,557,952
Oct 24, 2025126.86127.31125.41126.06125.130.52%1,469,449
Oct 23, 2025126.95127.71125.35125.41124.48-1.37%1,358,285
Oct 22, 2025128.31129.22126.89127.15126.21-0.88%1,549,684
Oct 21, 2025127.46130.16127.36128.28127.330.64%1,106,179
Oct 20, 2025127.78128.60126.44127.46126.520.05%1,335,208
Oct 17, 2025126.24127.91125.83127.39126.451.11%1,417,407
Oct 16, 2025129.36129.86125.76125.99125.06-1.58%1,602,449
Oct 15, 2025128.81129.21127.28128.01127.070.02%1,150,028
Oct 14, 2025124.39128.13123.64127.98127.042.89%1,569,499