C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
188.42
+5.38 (2.94%)
At close: Apr 27, 2026, 4:00 PM EDT
188.50
+0.09 (0.05%)
Pre-market: Apr 28, 2026, 5:30 AM EDT
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 183.34 | 189.04 | 182.35 | 188.42 | 188.42 | 2.94% | 2,143,483 |
| Apr 24, 2026 | 183.00 | 183.78 | 180.31 | 183.03 | 183.03 | -0.39% | 1,014,425 |
| Apr 23, 2026 | 184.03 | 185.04 | 182.05 | 183.74 | 183.74 | 0.76% | 1,522,966 |
| Apr 22, 2026 | 183.99 | 185.72 | 181.78 | 182.35 | 182.35 | -0.70% | 1,340,665 |
| Apr 21, 2026 | 183.25 | 185.25 | 180.10 | 183.64 | 183.64 | -0.17% | 1,431,496 |
| Apr 20, 2026 | 180.08 | 184.64 | 177.50 | 183.95 | 183.95 | 0.94% | 2,403,488 |
| Apr 17, 2026 | 182.29 | 187.09 | 181.31 | 182.24 | 182.24 | 0.35% | 3,897,940 |
| Apr 16, 2026 | 168.08 | 183.25 | 168.08 | 181.61 | 181.61 | 8.05% | 3,708,240 |
| Apr 15, 2026 | 168.51 | 168.98 | 166.96 | 168.08 | 168.08 | -0.26% | 1,228,300 |
| Apr 14, 2026 | 164.73 | 168.57 | 163.80 | 168.51 | 168.51 | 2.18% | 1,577,672 |
| Apr 13, 2026 | 162.94 | 165.10 | 159.96 | 164.92 | 164.92 | 0.87% | 1,827,777 |
| Apr 10, 2026 | 169.73 | 171.52 | 163.16 | 163.49 | 163.49 | -3.94% | 2,023,957 |
| Apr 9, 2026 | 172.42 | 174.89 | 168.68 | 170.20 | 170.20 | -1.29% | 1,461,656 |
| Apr 8, 2026 | 166.35 | 172.74 | 166.35 | 172.42 | 172.42 | 3.80% | 1,593,457 |
| Apr 7, 2026 | 168.13 | 169.07 | 164.57 | 166.10 | 166.10 | -1.72% | 1,623,468 |
| Apr 6, 2026 | 167.90 | 169.21 | 166.59 | 169.01 | 169.01 | 0.70% | 794,866 |
| Apr 2, 2026 | 165.47 | 170.00 | 165.18 | 167.84 | 167.84 | -0.39% | 1,009,478 |
| Apr 1, 2026 | 167.70 | 170.78 | 166.58 | 168.50 | 168.50 | 1.46% | 1,466,437 |
| Mar 31, 2026 | 163.34 | 168.24 | 162.89 | 166.07 | 166.07 | 2.56% | 1,552,106 |
| Mar 30, 2026 | 163.99 | 164.48 | 160.45 | 161.92 | 161.92 | 0.22% | 1,389,301 |
| Mar 27, 2026 | 166.93 | 167.19 | 160.93 | 161.57 | 161.57 | -3.63% | 1,877,939 |
| Mar 26, 2026 | 168.33 | 171.01 | 167.58 | 167.66 | 167.66 | -1.23% | 1,014,389 |
| Mar 25, 2026 | 169.94 | 172.85 | 167.65 | 169.74 | 169.74 | 0.32% | 1,707,478 |
| Mar 24, 2026 | 166.84 | 172.99 | 165.92 | 169.20 | 169.20 | 1.41% | 1,224,911 |
| Mar 23, 2026 | 171.56 | 174.22 | 166.69 | 166.84 | 166.84 | -1.21% | 1,265,149 |
| Mar 20, 2026 | 173.54 | 175.02 | 166.65 | 168.88 | 168.88 | -3.39% | 2,788,833 |
| Mar 19, 2026 | 169.29 | 175.74 | 168.12 | 174.81 | 174.81 | 2.44% | 1,520,603 |
| Mar 18, 2026 | 171.07 | 171.81 | 169.88 | 170.64 | 170.64 | -0.63% | 1,261,409 |
| Mar 17, 2026 | 172.10 | 174.00 | 171.05 | 171.72 | 171.72 | 0.73% | 986,146 |
| Mar 16, 2026 | 171.75 | 173.51 | 170.43 | 170.48 | 170.48 | 0.64% | 1,297,221 |
| Mar 13, 2026 | 173.62 | 175.10 | 168.01 | 169.39 | 169.39 | -1.44% | 1,613,042 |
| Mar 12, 2026 | 173.41 | 175.54 | 170.92 | 171.86 | 171.86 | -2.23% | 1,729,129 |
| Mar 11, 2026 | 175.89 | 178.87 | 175.46 | 175.78 | 175.78 | -0.05% | 1,125,924 |
| Mar 10, 2026 | 181.55 | 181.95 | 175.73 | 175.86 | 175.86 | -3.34% | 1,767,921 |
| Mar 9, 2026 | 177.58 | 182.06 | 174.41 | 181.94 | 181.94 | 1.28% | 1,431,232 |
| Mar 6, 2026 | 180.20 | 184.00 | 177.74 | 179.64 | 179.64 | -2.80% | 1,723,214 |
| Mar 5, 2026 | 187.50 | 191.00 | 181.71 | 184.81 | 184.18 | -2.66% | 1,622,472 |
| Mar 4, 2026 | 193.52 | 194.54 | 186.51 | 189.87 | 189.22 | -1.78% | 1,528,543 |
| Mar 3, 2026 | 184.00 | 194.26 | 183.27 | 193.32 | 192.66 | 3.25% | 2,323,566 |
| Mar 2, 2026 | 184.09 | 190.31 | 184.00 | 187.24 | 186.60 | 1.07% | 2,645,868 |
| Feb 27, 2026 | 182.61 | 185.62 | 181.48 | 185.25 | 184.62 | 0.64% | 1,944,977 |
| Feb 26, 2026 | 176.18 | 185.15 | 175.34 | 184.08 | 183.45 | 4.64% | 1,986,053 |
| Feb 25, 2026 | 179.49 | 180.62 | 173.12 | 175.91 | 175.31 | -0.81% | 2,166,285 |
| Feb 24, 2026 | 177.42 | 178.37 | 172.61 | 177.35 | 176.75 | 0.08% | 1,825,208 |
| Feb 23, 2026 | 188.65 | 189.94 | 177.00 | 177.20 | 176.60 | -6.77% | 2,100,954 |
| Feb 20, 2026 | 185.14 | 190.77 | 183.26 | 190.06 | 189.41 | 2.63% | 2,327,329 |
| Feb 19, 2026 | 185.50 | 187.27 | 183.75 | 185.19 | 184.56 | -0.36% | 2,469,954 |
| Feb 18, 2026 | 176.37 | 186.26 | 176.03 | 185.86 | 185.23 | 4.78% | 2,970,103 |
| Feb 17, 2026 | 179.19 | 182.87 | 177.08 | 177.38 | 176.78 | 0.78% | 3,558,457 |
| Feb 13, 2026 | 171.89 | 180.18 | 167.84 | 176.01 | 175.41 | 4.91% | 6,397,697 |