Skip to main content
C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
179.33
-1.01 (-0.56%)
Jun 26, 2026, 4:00 PM EDT - Market closed

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026180.34181.72178.55179.33179.33-0.56%3,758,633
Jun 25, 2026179.28183.22177.53180.34180.341.73%1,080,974
Jun 24, 2026178.26180.91175.84177.28177.28-0.87%1,467,659
Jun 23, 2026187.77190.00177.55178.84178.84-4.40%1,766,176
Jun 22, 2026185.04189.60184.36187.07187.071.10%1,151,042
Jun 18, 2026186.96188.44182.77185.04185.04-0.09%1,693,376
Jun 17, 2026188.70189.40184.50185.20185.20-2.22%1,086,855
Jun 16, 2026188.85191.03187.31189.40189.40-0.45%1,077,247
Jun 15, 2026192.22193.25188.41190.25190.25-1.80%1,140,949
Jun 12, 2026194.48195.00191.77193.74193.741.38%1,032,686
Jun 11, 2026185.97191.75185.97191.11191.113.31%971,192
Jun 10, 2026188.69190.60184.33185.00185.00-3.47%1,152,989
Jun 9, 2026188.33192.50186.46191.65191.651.87%1,586,895
Jun 8, 2026184.85189.27180.36188.14188.142.20%1,156,341
Jun 5, 2026182.58186.61181.83184.09184.090.07%1,004,534
Jun 4, 2026183.04187.97182.58184.59183.962.13%1,400,413
Jun 3, 2026178.06184.63177.51180.74180.121.24%1,568,834
Jun 2, 2026181.22181.22177.29178.52177.91-0.76%1,049,551
Jun 1, 2026178.57180.86175.90179.89179.280.69%1,473,332
May 29, 2026174.28179.49174.16178.65178.041.85%2,720,950
May 28, 2026174.96175.67172.76175.41174.81-0.61%1,115,106
May 27, 2026179.27181.00175.66176.49175.89-0.80%1,085,707
May 26, 2026176.11178.78173.90177.91177.302.11%1,133,266
May 22, 2026178.25178.76173.12174.23173.64-2.19%1,512,861
May 21, 2026180.01180.01175.49178.13177.52-1.39%1,610,787
May 20, 2026177.54184.27176.55180.64180.024.40%3,211,142
May 19, 2026169.37174.69167.86173.02172.431.94%1,991,316
May 18, 2026165.02170.69162.41169.72169.143.75%1,800,856
May 15, 2026162.81166.72162.05163.59163.032.38%2,785,131
May 14, 2026164.84165.18150.40159.78159.23-2.13%5,015,933
May 13, 2026166.78167.74163.14163.26162.70-2.36%1,209,996
May 12, 2026169.21170.05163.61167.21166.64-1.63%1,355,241
May 11, 2026171.56172.25169.27169.98169.40-0.82%1,283,119
May 8, 2026171.37172.26168.32171.39170.810.01%1,060,803
May 7, 2026168.59172.06167.57171.37170.791.65%1,760,656
May 6, 2026165.52169.75165.52168.59168.010.87%1,457,404
May 5, 2026163.23167.68162.02167.13166.563.65%2,027,636
May 4, 2026171.57172.26159.12161.24160.69-9.06%5,267,326
May 1, 2026185.19185.67176.99177.30176.69-2.48%1,517,899
Apr 30, 2026189.30190.00179.51181.81181.19-2.48%3,423,378
Apr 29, 2026187.45190.05185.54186.43185.79-0.81%1,902,452
Apr 28, 2026188.41190.15186.78187.96187.32-0.24%2,606,812
Apr 27, 2026183.34189.04182.35188.42187.772.94%2,144,248
Apr 24, 2026183.00183.78180.31183.03182.41-0.39%1,015,386
Apr 23, 2026184.03185.04182.05183.74183.110.76%1,526,532
Apr 22, 2026183.99185.72181.78182.35181.73-0.70%1,341,495
Apr 21, 2026183.25185.25180.10183.64183.01-0.17%1,443,188
Apr 20, 2026180.08184.64177.50183.95183.320.94%2,403,490
Apr 17, 2026182.29187.09181.31182.24181.620.35%3,901,594
Apr 16, 2026168.08183.25168.08181.61180.998.05%3,711,515
Apr 15, 2026168.51168.98166.96168.08167.51-0.26%1,228,702
Apr 14, 2026164.73168.57163.80168.51167.932.18%1,581,887
Apr 13, 2026162.94165.10159.96164.92164.360.87%1,837,428
Apr 10, 2026169.73171.52163.16163.49162.93-3.94%2,024,882
Apr 9, 2026172.42174.89168.68170.20169.62-1.29%1,467,209
Apr 8, 2026166.35172.74166.35172.42171.833.80%1,593,489
Apr 7, 2026168.13169.07164.57166.10165.53-1.72%1,647,223
Apr 6, 2026167.90169.21166.59169.01168.430.70%796,967
Apr 2, 2026165.47170.00165.18167.84167.27-0.39%1,009,684
Apr 1, 2026167.70170.78166.58168.50167.921.46%1,468,990
Mar 31, 2026163.34168.24162.89166.07165.502.56%1,553,165
Mar 30, 2026163.99164.48160.45161.92161.370.22%1,389,329
Mar 27, 2026166.93167.19160.93161.57161.02-3.63%1,877,939
Mar 26, 2026168.33171.01167.58167.66167.09-1.23%1,014,389
Mar 25, 2026169.94172.85167.65169.74169.160.32%1,707,478
Mar 24, 2026166.84172.99165.92169.20168.621.41%1,224,911
Mar 23, 2026171.56174.22166.69166.84166.27-1.21%1,265,149
Mar 20, 2026173.54175.02166.65168.88168.30-3.39%2,788,833
Mar 19, 2026169.29175.74168.12174.81174.212.44%1,520,603
Mar 18, 2026171.07171.81169.88170.64170.06-0.63%1,261,409
Mar 17, 2026172.10174.00171.05171.72171.130.73%986,146
Mar 16, 2026171.75173.51170.43170.48169.900.64%1,297,221
Mar 13, 2026173.62175.10168.01169.39168.81-1.44%1,613,042
Mar 12, 2026173.41175.54170.92171.86171.27-2.23%1,729,129
Mar 11, 2026175.89178.87175.46175.78175.18-0.05%1,125,924
Mar 10, 2026181.55181.95175.73175.86175.26-3.34%1,767,921
Mar 9, 2026177.58182.06174.41181.94181.321.28%1,431,232
Mar 6, 2026180.20184.00177.74179.64179.03-2.46%1,723,214
Mar 5, 2026187.50191.00181.71184.81183.55-2.66%1,622,472
Mar 4, 2026193.52194.54186.51189.87188.58-1.78%1,528,543
Mar 3, 2026184.00194.26183.27193.32192.003.25%2,323,566
Mar 2, 2026184.09190.31184.00187.24185.961.07%2,645,868
Feb 27, 2026182.61185.62181.48185.25183.990.64%1,944,977
Feb 26, 2026176.18185.15175.34184.08182.834.64%1,986,053
Feb 25, 2026179.49180.62173.12175.91174.71-0.81%2,166,285
Feb 24, 2026177.42178.37172.61177.35176.140.08%1,825,208
Feb 23, 2026188.65189.94177.00177.20175.99-6.77%2,100,954
Feb 20, 2026185.14190.77183.26190.06188.772.63%2,327,329
Feb 19, 2026185.50187.27183.75185.19183.93-0.36%2,469,954
Feb 18, 2026176.37186.26176.03185.86184.594.78%2,970,103
Feb 17, 2026179.19182.87177.08177.38176.170.78%3,558,457
Feb 13, 2026171.89180.18167.84176.01174.814.91%6,397,697
Feb 12, 2026196.63196.84149.36167.78166.64-14.54%16,431,915
Feb 11, 2026197.70200.53196.07196.33194.99-0.14%1,726,416
Feb 10, 2026199.50200.99195.48196.61195.27-1.85%1,733,540
Feb 9, 2026201.30203.24199.37200.31198.95-0.14%1,681,621
Feb 6, 2026198.68203.34197.54200.59199.221.60%2,531,781
Feb 5, 2026197.73199.63195.70197.44196.10-0.65%2,129,603
Feb 4, 2026201.62202.06193.38198.74197.39-0.49%2,866,448
Feb 3, 2026199.00202.80198.94199.71198.350.61%3,120,751