Skip to main content
C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
187.96
-0.46 (-0.24%)
At close: Apr 28, 2026, 4:00 PM EDT
186.95
-1.01 (-0.54%)
After-hours: Apr 28, 2026, 6:15 PM EDT

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026188.41190.15186.78187.96187.96-0.24%2,606,422
Apr 27, 2026183.34189.04182.35188.42188.422.94%2,143,483
Apr 24, 2026183.00183.78180.31183.03183.03-0.39%1,014,425
Apr 23, 2026184.03185.04182.05183.74183.740.76%1,522,966
Apr 22, 2026183.99185.72181.78182.35182.35-0.70%1,340,665
Apr 21, 2026183.25185.25180.10183.64183.64-0.17%1,431,496
Apr 20, 2026180.08184.64177.50183.95183.950.94%2,403,488
Apr 17, 2026182.29187.09181.31182.24182.240.35%3,897,940
Apr 16, 2026168.08183.25168.08181.61181.618.05%3,708,240
Apr 15, 2026168.51168.98166.96168.08168.08-0.26%1,228,300
Apr 14, 2026164.73168.57163.80168.51168.512.18%1,577,672
Apr 13, 2026162.94165.10159.96164.92164.920.87%1,827,777
Apr 10, 2026169.73171.52163.16163.49163.49-3.94%2,023,957
Apr 9, 2026172.42174.89168.68170.20170.20-1.29%1,461,656
Apr 8, 2026166.35172.74166.35172.42172.423.80%1,593,457
Apr 7, 2026168.13169.07164.57166.10166.10-1.72%1,623,468
Apr 6, 2026167.90169.21166.59169.01169.010.70%794,866
Apr 2, 2026165.47170.00165.18167.84167.84-0.39%1,009,478
Apr 1, 2026167.70170.78166.58168.50168.501.46%1,466,437
Mar 31, 2026163.34168.24162.89166.07166.072.56%1,552,106
Mar 30, 2026163.99164.48160.45161.92161.920.22%1,389,301
Mar 27, 2026166.93167.19160.93161.57161.57-3.63%1,877,939
Mar 26, 2026168.33171.01167.58167.66167.66-1.23%1,014,389
Mar 25, 2026169.94172.85167.65169.74169.740.32%1,707,478
Mar 24, 2026166.84172.99165.92169.20169.201.41%1,224,911
Mar 23, 2026171.56174.22166.69166.84166.84-1.21%1,265,149
Mar 20, 2026173.54175.02166.65168.88168.88-3.39%2,788,833
Mar 19, 2026169.29175.74168.12174.81174.812.44%1,520,603
Mar 18, 2026171.07171.81169.88170.64170.64-0.63%1,261,409
Mar 17, 2026172.10174.00171.05171.72171.720.73%986,146
Mar 16, 2026171.75173.51170.43170.48170.480.64%1,297,221
Mar 13, 2026173.62175.10168.01169.39169.39-1.44%1,613,042
Mar 12, 2026173.41175.54170.92171.86171.86-2.23%1,729,129
Mar 11, 2026175.89178.87175.46175.78175.78-0.05%1,125,924
Mar 10, 2026181.55181.95175.73175.86175.86-3.34%1,767,921
Mar 9, 2026177.58182.06174.41181.94181.941.28%1,431,232
Mar 6, 2026180.20184.00177.74179.64179.64-2.80%1,723,214
Mar 5, 2026187.50191.00181.71184.81184.18-2.66%1,622,472
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