C.H. Robinson Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	209.05	209.65	204.71	205.80	205.80	-1.29%	1,624,283
Jul 17, 2026	204.81	208.83	203.93	208.50	208.50	1.34%	3,722,186
Jul 16, 2026	200.44	208.70	200.30	205.75	205.75	4.18%	2,585,422
Jul 15, 2026	199.66	200.21	196.89	197.50	197.50	-1.06%	1,158,398
Jul 14, 2026	198.93	199.79	196.52	199.61	199.61	1.58%	1,746,201
Jul 13, 2026	193.95	198.28	193.86	196.50	196.50	1.55%	1,317,184
Jul 10, 2026	193.33	195.44	192.19	193.50	193.50	0.38%	941,141
Jul 9, 2026	190.81	195.26	190.25	192.76	192.76	1.48%	1,486,277
Jul 8, 2026	190.75	191.27	187.12	189.95	189.95	-0.52%	1,004,056
Jul 7, 2026	189.70	191.30	188.39	190.95	190.95	1.26%	1,141,113
Jul 6, 2026	191.17	192.29	186.75	188.57	188.57	-0.67%	1,085,227
Jul 2, 2026	193.27	193.98	187.77	189.85	189.85	-0.74%	1,217,066
Jul 1, 2026	188.36	193.38	186.25	191.27	191.27	1.56%	1,949,951
Jun 30, 2026	184.75	188.94	181.79	188.34	188.34	1.94%	1,227,716
Jun 29, 2026	179.33	185.08	178.87	184.75	184.75	3.02%	1,141,730
Jun 26, 2026	180.34	181.72	178.55	179.33	179.33	-0.56%	4,016,403
Jun 25, 2026	179.28	183.22	177.53	180.34	180.34	1.73%	1,137,885
Jun 24, 2026	178.26	180.91	175.84	177.28	177.28	-0.87%	1,478,826
Jun 23, 2026	187.77	190.00	177.55	178.84	178.84	-4.40%	1,910,302
Jun 22, 2026	185.04	189.60	184.36	187.07	187.07	1.10%	1,459,327
Jun 18, 2026	186.96	188.44	182.77	185.04	185.04	-0.09%	1,737,049
Jun 17, 2026	188.70	189.40	184.50	185.20	185.20	-2.22%	1,086,899
Jun 16, 2026	188.85	191.03	187.31	189.40	189.40	-0.45%	1,077,247
Jun 15, 2026	192.22	193.25	188.41	190.25	190.25	-1.80%	1,140,949
Jun 12, 2026	194.48	195.00	191.77	193.74	193.74	1.38%	1,032,686
Jun 11, 2026	185.97	191.75	185.97	191.11	191.11	3.31%	971,192
Jun 10, 2026	188.69	190.60	184.33	185.00	185.00	-3.47%	1,152,989
Jun 9, 2026	188.33	192.50	186.46	191.65	191.65	1.87%	1,586,895
Jun 8, 2026	184.85	189.27	180.36	188.14	188.14	2.20%	1,156,341
Jun 5, 2026	182.58	186.61	181.83	184.09	184.09	0.07%	1,004,534
Jun 4, 2026	183.04	187.97	182.58	184.59	183.96	2.13%	1,400,413
Jun 3, 2026	178.06	184.63	177.51	180.74	180.12	1.24%	1,568,834
Jun 2, 2026	181.22	181.22	177.29	178.52	177.91	-0.76%	1,049,551
Jun 1, 2026	178.57	180.86	175.90	179.89	179.28	0.69%	1,473,332
May 29, 2026	174.28	179.49	174.16	178.65	178.04	1.85%	2,720,950
May 28, 2026	174.96	175.67	172.76	175.41	174.81	-0.61%	1,115,106
May 27, 2026	179.27	181.00	175.66	176.49	175.89	-0.80%	1,085,707
May 26, 2026	176.11	178.78	173.90	177.91	177.30	2.11%	1,133,266
May 22, 2026	178.25	178.76	173.12	174.23	173.64	-2.19%	1,512,861
May 21, 2026	180.01	180.01	175.49	178.13	177.52	-1.39%	1,610,787
May 20, 2026	177.54	184.27	176.55	180.64	180.02	4.40%	3,211,142
May 19, 2026	169.37	174.69	167.86	173.02	172.43	1.94%	1,991,316
May 18, 2026	165.02	170.69	162.41	169.72	169.14	3.75%	1,800,856
May 15, 2026	162.81	166.72	162.05	163.59	163.03	2.38%	2,785,131
May 14, 2026	164.84	165.18	150.40	159.78	159.23	-2.13%	5,015,933
May 13, 2026	166.78	167.74	163.14	163.26	162.70	-2.36%	1,209,996
May 12, 2026	169.21	170.05	163.61	167.21	166.64	-1.63%	1,355,241
May 11, 2026	171.56	172.25	169.27	169.98	169.40	-0.82%	1,283,119
May 8, 2026	171.37	172.26	168.32	171.39	170.81	0.01%	1,060,803
May 7, 2026	168.59	172.06	167.57	171.37	170.79	1.65%	1,760,656