C.H. Robinson Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	130.25	131.08	127.57	130.86	130.86	1.67%	537,959
Nov 2, 2026	125.24	129.24	124.45	128.71	128.71	3.29%	1,783,127
Oct 30, 2026	127.47	128.42	122.21	124.61	124.61	-2.21%	4,344,006
Oct 29, 2026	128.71	129.45	123.93	127.43	127.43	-0.13%	2,771,888
Oct 28, 2026	133.18	136.16	125.61	127.60	127.60	-11.14%	4,785,684
Oct 27, 2026	139.66	144.21	139.54	143.59	143.59	2.45%	1,741,789
Oct 26, 2026	141.73	143.26	139.20	140.15	140.15	-0.72%	1,354,913
Oct 23, 2026	141.53	141.91	139.14	141.17	141.17	-0.80%	1,251,757
Oct 22, 2026	140.41	143.23	140.03	142.31	142.31	0.96%	1,419,221
Oct 21, 2026	140.46	142.88	140.15	140.95	140.95	0.27%	1,044,621
Oct 20, 2026	138.85	141.92	138.40	140.57	140.57	1.24%	1,222,657
Oct 19, 2026	139.28	140.04	138.07	138.85	138.85	-0.46%	1,228,687
Oct 16, 2026	144.50	146.40	132.93	139.49	139.49	-3.01%	3,653,850
Oct 15, 2026	139.72	144.03	139.25	143.82	143.82	3.13%	1,551,693
Oct 14, 2026	137.97	139.58	137.53	139.45	139.45	1.07%	1,918,687
Oct 13, 2026	140.14	140.14	135.66	137.97	137.97	-1.27%	1,958,877
Oct 12, 2026	140.13	141.00	138.60	139.75	139.75	-1.80%	1,277,779
Oct 9, 2026	141.49	144.13	141.18	142.31	142.31	0.69%	1,888,370
Oct 8, 2026	135.18	142.97	134.08	141.34	141.34	4.56%	2,452,383
Oct 7, 2026	135.25	136.07	133.00	135.18	135.18	0.10%	2,509,280
Oct 6, 2026	140.83	141.00	133.31	135.05	135.05	-3.95%	3,948,358
Oct 5, 2026	140.51	144.75	132.05	140.61	140.61	-10.85%	8,643,096
Oct 2, 2026	155.06	158.35	154.29	157.72	157.72	2.99%	1,596,281
Oct 1, 2026	148.18	153.94	147.76	153.14	153.14	3.50%	1,487,778
Sep 30, 2026	151.74	151.88	147.79	147.96	147.96	-1.17%	1,042,698
Sep 29, 2026	147.59	149.83	147.21	149.71	149.71	0.99%	1,060,651
Sep 28, 2026	146.23	148.98	145.02	148.24	148.24	0.77%	987,059
Sep 25, 2026	145.98	147.55	145.40	147.10	147.10	0.62%	1,152,043
Sep 24, 2026	148.72	150.37	145.88	146.20	146.20	-2.32%	1,495,870
Sep 23, 2026	149.81	151.40	147.39	149.67	149.67	0.07%	1,267,260
Sep 22, 2026	153.18	154.12	148.05	149.56	149.56	-2.15%	2,586,941
Sep 21, 2026	153.66	154.98	149.95	152.84	152.84	-0.10%	1,397,929
Sep 18, 2026	153.50	153.85	151.98	152.99	152.99	-0.54%	2,043,452
Sep 17, 2026	154.50	154.70	151.60	153.82	153.82	0.23%	1,102,817
Sep 16, 2026	155.60	156.34	152.11	153.47	153.47	-2.64%	1,584,018
Sep 15, 2026	156.87	158.07	155.46	157.63	157.63	0.20%	1,253,716
Sep 14, 2026	152.78	157.82	151.93	157.31	157.31	2.97%	1,659,564
Sep 11, 2026	152.42	155.00	151.80	152.78	152.78	0.24%	884,802
Sep 10, 2026	150.65	152.84	150.21	152.42	152.42	1.31%	1,695,315
Sep 9, 2026	151.40	154.14	150.10	150.45	150.45	0.23%	2,174,848
Sep 8, 2026	149.48	152.23	147.45	150.10	150.10	1.67%	1,275,483
Sep 4, 2026	145.31	147.85	144.74	147.64	147.64	1.09%	1,116,221
Sep 3, 2026	146.78	147.63	144.02	146.69	146.06	1.02%	769,319
Sep 2, 2026	147.92	148.05	145.00	145.20	144.58	-1.81%	1,082,030
Sep 1, 2026	150.27	151.09	146.37	147.88	147.24	-1.19%	1,139,609
Aug 31, 2026	150.09	151.49	148.86	149.66	149.02	-0.49%	1,411,266
Aug 28, 2026	152.32	152.94	149.63	150.39	149.74	-0.50%	878,262
Aug 27, 2026	150.88	153.08	149.35	151.14	150.49	-0.39%	1,595,425
Aug 26, 2026	143.86	153.25	143.76	151.73	151.08	5.62%	1,932,989
Aug 25, 2026	142.69	145.23	142.46	143.66	143.04	0.56%	1,002,445