C.H. Robinson Worldwide, Inc. (CHRW)

NASDAQ: CHRW · Real-Time Price · USD

146.69

+1.49 (1.02%)

At close: Sep 3, 2026, 4:00 PM EDT

144.85

-1.84 (-1.25%)

After-hours: Sep 3, 2026, 7:53 PM EDT

C.H. Robinson Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	146.78	147.63	144.02	146.69	146.06	1.02%	572,024
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
Aug 24, 2026	141.63	143.78	141.57	142.86	142.25	0.87%	1,096,330
Aug 21, 2026	144.17	145.25	141.24	141.63	141.02	-1.53%	1,034,486
Aug 20, 2026	144.92	145.51	143.16	143.83	143.21	-0.48%	1,140,506
Aug 19, 2026	145.81	147.50	144.07	144.52	143.90	-0.10%	1,127,776
Aug 18, 2026	144.94	147.25	143.53	144.67	144.05	-0.08%	1,317,348
Aug 17, 2026	149.77	150.36	143.29	144.78	144.16	-2.55%	1,840,818
Aug 14, 2026	149.05	150.29	147.95	148.57	147.93	-0.52%	859,463
Aug 13, 2026	146.98	150.80	145.81	149.35	148.71	1.81%	1,471,768
Aug 12, 2026	144.92	148.25	144.91	146.70	146.07	1.10%	1,170,320
Aug 11, 2026	147.44	148.11	143.18	145.10	144.48	-2.15%	1,441,942
Aug 10, 2026	148.49	151.52	148.04	148.29	147.65	-0.71%	1,309,444
Aug 7, 2026	146.09	150.99	145.66	149.35	148.70	1.83%	1,487,470
Aug 6, 2026	152.58	153.92	146.45	146.66	146.03	-4.52%	2,397,593
Aug 5, 2026	155.48	157.67	152.85	153.60	152.94	-0.74%	1,545,067
Aug 4, 2026	148.34	155.21	147.21	154.75	154.09	5.27%	1,872,884
Aug 3, 2026	149.19	149.84	144.87	147.00	146.37	-0.49%	2,932,786
Jul 31, 2026	145.00	151.23	143.46	147.73	147.10	0.55%	4,180,802
Jul 30, 2026	161.89	164.27	143.16	146.92	146.29	-15.44%	7,410,711
Jul 29, 2026	169.00	174.27	164.08	173.75	173.00	2.60%	4,086,294
Jul 28, 2026	171.71	172.82	168.38	169.34	168.61	-2.93%	2,752,546
Jul 27, 2026	185.56	186.11	173.76	174.46	173.71	-6.46%	3,139,106
Jul 24, 2026	191.81	194.87	186.14	186.51	185.70	-9.25%	3,602,159
Jul 23, 2026	208.74	209.73	205.10	205.51	204.63	-0.89%	1,442,640
Jul 22, 2026	210.33	210.33	206.24	207.35	206.46	-0.99%	1,349,004
Jul 21, 2026	207.92	210.27	205.91	209.42	208.52	1.76%	1,148,809
Jul 20, 2026	209.05	209.65	204.71	205.80	204.92	-1.29%	1,661,914
Jul 17, 2026	204.81	208.83	203.93	208.50	207.60	1.34%	3,798,919
Jul 16, 2026	200.44	208.70	200.30	205.75	204.87	4.18%	2,621,452
Jul 15, 2026	199.66	200.21	196.89	197.50	196.65	-1.06%	1,160,962
Jul 14, 2026	198.93	199.79	196.52	199.61	198.75	1.58%	1,842,603
Jul 13, 2026	193.95	198.28	193.86	196.50	195.66	1.55%	1,364,336
Jul 10, 2026	193.33	195.44	192.19	193.50	192.67	0.38%	991,092
Jul 9, 2026	190.81	195.26	190.25	192.76	191.93	1.48%	1,491,929
Jul 8, 2026	190.75	191.27	187.12	189.95	189.13	-0.52%	1,017,096
Jul 7, 2026	189.70	191.30	188.39	190.95	190.13	1.26%	1,152,695
Jul 6, 2026	191.17	192.29	186.75	188.57	187.76	-0.67%	1,129,488
Jul 2, 2026	193.27	193.98	187.77	189.85	189.03	-0.74%	1,225,906
Jul 1, 2026	188.36	193.38	186.25	191.27	190.45	1.56%	1,949,951
Jun 30, 2026	184.75	188.94	181.79	188.34	187.53	1.94%	1,227,716
Jun 29, 2026	179.33	185.08	178.87	184.75	183.96	3.02%	1,141,730
Jun 26, 2026	180.34	181.72	178.55	179.33	178.56	-0.56%	4,016,403
Jun 25, 2026	179.28	183.22	177.53	180.34	179.57	1.73%	1,137,885