C.H. Robinson Worldwide, Inc. (BIT:1CHRW)
Italy · Delayed Price · Currency is EUR 112.00
+1.00 (0.90%)
At close: Sep 12, 2025
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Sep 18, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Sep 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Sep 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Sep 15, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Sep 12, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Sep 11, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.78% | - |
| Sep 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Sep 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Sep 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Sep 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Sep 1, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Aug 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Aug 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Aug 26, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Aug 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Aug 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |
| Aug 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 18.18% | - |
| Aug 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Aug 14, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Aug 13, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -7.37% | - |
| Aug 12, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 8, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 5, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00% | - |
| Aug 4, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Aug 1, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Jul 31, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 14.53% | - |
| Jul 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Jul 29, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Jul 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Jul 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Jul 24, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Jul 23, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Jul 22, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Jul 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Jul 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Jul 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Jul 16, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jul 15, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Jul 14, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | - |
| Jul 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.86% | - |