C.H. Robinson Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.75	47.75	47.75	47.75	47.75	3.29%	1
Feb 23, 2026	46.29	46.29	46.10	46.23	46.23	-5.81%	22
Feb 20, 2026	49.08	49.08	49.08	49.08	49.08	1.20%	3
Feb 19, 2026	48.50	48.50	48.50	48.50	48.50	4.41%	1
Feb 13, 2026	46.45	46.45	46.45	46.45	46.45	6.37%	237
Feb 12, 2026	42.30	43.67	42.00	43.67	43.67	-15.43%	7,701
Feb 11, 2026	51.64	51.64	51.64	51.64	51.64	-0.42%	1
Feb 5, 2026	46.86	51.86	46.86	51.86	51.86	10.67%	69
Jan 26, 2026	46.86	46.86	46.86	46.86	46.86	2.09%	1
Jan 12, 2026	45.90	45.90	45.90	45.90	45.90	0.55%	2
Dec 23, 2025	45.65	45.65	45.65	45.65	45.65	-0.76%	5
Dec 19, 2025	45.85	46.00	45.85	46.00	46.00	10.26%	12
Dec 9, 2025	39.59	41.72	39.59	41.72	41.72	2.96%	2
Nov 17, 2025	40.52	40.52	40.52	40.52	40.41	1.10%	6
Nov 10, 2025	40.08	40.08	40.08	40.08	39.97	-0.20%	1
Nov 7, 2025	40.16	40.16	40.16	40.16	40.05	0.20%	5
Nov 6, 2025	40.08	40.08	40.08	40.08	39.97	-3.07%	1
Nov 5, 2025	41.01	41.35	41.01	41.35	41.23	-1.55%	17,152
Oct 31, 2025	42.00	42.00	42.00	42.00	41.88	1.20%	10
Oct 30, 2025	41.55	41.55	41.34	41.50	41.38	21.20%	44
Oct 13, 2025	34.24	34.24	34.24	34.24	34.14	-1.78%	1
Oct 10, 2025	34.86	34.86	34.86	34.86	34.76	-2.19%	20
Oct 6, 2025	35.64	35.64	35.64	35.64	35.54	-0.89%	1
Oct 2, 2025	35.96	35.96	35.96	35.96	35.86	0.78%	200
Oct 1, 2025	35.68	35.68	35.68	35.68	35.58	-0.11%	1
Sep 26, 2025	35.72	35.72	35.72	35.72	35.62	1.42%	12
Sep 16, 2025	35.22	35.22	35.22	35.22	35.12	-1.40%	770
Sep 15, 2025	35.72	35.72	35.72	35.72	35.62	0.82%	1
Sep 12, 2025	35.43	35.43	35.43	35.43	35.33	1.03%	1
Sep 11, 2025	35.07	35.07	35.07	35.07	34.97	2.10%	11
Sep 9, 2025	35.21	35.21	34.35	34.35	34.25	-1.74%	2
Sep 2, 2025	34.96	34.96	34.96	34.96	34.75	1.07%	2
Aug 27, 2025	34.60	34.60	34.59	34.59	34.38	-	2