Skip to main content
logo
C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
184.09
+0.13 (0.07%)
At close: Jun 5, 2026, 4:00 PM EDT
183.97
-0.12 (-0.07%)
After-hours: Jun 5, 2026, 6:56 PM EDT

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026182.58186.61181.83184.09184.090.07%1,004,501
Jun 4, 2026183.04187.97182.58184.59183.962.13%1,398,952
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