Skip to main content
logo
C.H. Robinson Worldwide, Inc. (LON:0HQW)
London flag London · Delayed Price · Currency is GBP · Price in USD
170.50
-3.31 (-1.90%)
Mar 13, 2026, 4:43 PM GMT

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026173.68179.32171.00173.81173.81-2.21%92
Mar 11, 2026179.44180.26175.90177.73177.73-0.41%34
Mar 10, 2026180.34181.96177.27178.47178.470.83%30
Mar 9, 2026177.81179.00175.11177.00177.00-1.83%23
Mar 6, 2026185.80185.80175.42180.30180.30-1.58%12
Mar 5, 2026189.97190.77181.84183.20182.58-3.48%63
Mar 4, 2026198.31198.31187.19189.81189.16-0.59%176
Mar 3, 2026184.00191.30183.14190.94190.290.61%686
Mar 2, 2026184.30189.79178.75189.79189.142.81%1,724
Feb 27, 2026180.40184.65179.95184.61183.981.75%197
Feb 26, 2026174.86181.44172.00181.44180.823.43%4,427
Feb 25, 2026177.36180.62173.91175.43174.83-0.14%135
Feb 24, 2026179.08182.71173.51175.67175.07-1.19%156
Feb 23, 2026189.78191.52177.64177.79177.18-5.92%470
Feb 20, 2026183.82188.97180.08188.97188.321.40%913
Feb 19, 2026185.50189.96176.00186.35185.711.42%498
Feb 18, 2026176.32183.74175.82183.74183.123.07%158
Feb 17, 2026182.64185.05176.78178.27177.66-0.74%758
Feb 13, 2026168.99179.85166.00179.61178.9914.79%2,479
Feb 12, 2026197.00197.61149.63156.46155.93-21.31%5,642
Feb 11, 2026195.24200.40195.24198.84198.161.20%15
Feb 10, 2026202.82203.00196.48196.48195.81-2.06%5,692
Feb 9, 2026209.00209.00199.03200.61199.93-0.85%383
Feb 6, 2026198.00202.50198.00202.33201.632.72%136
Feb 5, 2026202.03202.03195.94196.97196.301.62%857
Feb 4, 2026201.30202.67193.84193.84193.17-2.76%679
Feb 3, 2026200.54202.58196.01199.34198.661.17%307
Feb 2, 2026188.00197.80188.00197.03196.362.42%1,366
Jan 30, 2026190.04194.82187.00192.37191.71-1.23%60
Jan 29, 2026197.99199.00187.67194.76194.106.01%1,457
Jan 28, 2026179.20183.71177.38183.71183.082.63%101
Jan 27, 2026176.87179.95176.74179.00178.391.12%62
Jan 26, 2026177.89177.90174.72177.02176.420.22%3
Jan 23, 2026178.99179.54176.63176.63176.03-1.19%97
Jan 22, 2026179.68180.00178.68178.75178.14-0.04%175
Jan 21, 2026176.85179.02173.88178.82178.210.87%27
Jan 20, 2026176.43177.28172.23177.28176.681.27%4,365
Jan 16, 2026173.90175.05173.76175.05174.45-0.06%3
Jan 15, 2026174.26175.15172.17175.15174.550.95%18
Jan 14, 2026174.27174.27172.53173.50172.910.81%3
Jan 13, 2026172.10172.24171.77172.10171.510.28%1
Jan 12, 2026170.00171.96170.00171.62171.031.81%45
Jan 9, 2026167.57169.50166.13168.57167.990.80%1,630
Jan 8, 2026164.58168.03164.58167.22166.651.75%27
Jan 7, 2026167.66167.66162.30164.34163.78-1.55%5,815
Jan 6, 2026167.71168.00166.35166.93166.36-0.06%8
Jan 5, 2026165.68167.27163.18167.03166.462.50%682
Jan 2, 2026160.83163.91160.44162.96162.401.22%377
Dec 31, 2025163.08164.00160.88161.00160.45-0.99%7
Dec 30, 2025162.58162.61162.57162.61162.06-0.75%46