C.H. Robinson Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	165.02	168.65	162.41	166.93	-	2.04%	362,993
May 15, 2026	162.81	166.72	162.05	163.59	163.59	2.38%	2,785,131
May 14, 2026	164.84	165.18	150.40	159.78	159.78	-2.13%	5,015,933
May 13, 2026	166.78	167.74	163.14	163.26	163.26	-2.36%	1,209,996
May 12, 2026	169.21	170.05	163.61	167.21	167.21	-1.63%	1,355,241
May 11, 2026	171.56	172.25	169.27	169.98	169.98	-0.82%	1,283,119
May 8, 2026	171.37	172.26	168.32	171.39	171.39	0.01%	1,060,803
May 7, 2026	168.59	172.06	167.57	171.37	171.37	1.65%	1,760,656
May 6, 2026	165.52	169.75	165.52	168.59	168.59	0.87%	1,457,404
May 5, 2026	163.23	167.68	162.02	167.13	167.13	3.65%	2,027,636
May 4, 2026	171.57	172.26	159.12	161.24	161.24	-9.06%	5,267,326
May 1, 2026	185.19	185.67	176.99	177.30	177.30	-2.48%	1,517,899
Apr 30, 2026	189.30	190.00	179.51	181.81	181.81	-2.48%	3,423,378
Apr 29, 2026	187.45	190.05	185.54	186.43	186.43	-0.81%	1,902,452
Apr 28, 2026	188.41	190.15	186.78	187.96	187.96	-0.24%	2,606,812
Apr 27, 2026	183.34	189.04	182.35	188.42	188.42	2.94%	2,144,248
Apr 24, 2026	183.00	183.78	180.31	183.03	183.03	-0.39%	1,015,386
Apr 23, 2026	184.03	185.04	182.05	183.74	183.74	0.76%	1,526,532
Apr 22, 2026	183.99	185.72	181.78	182.35	182.35	-0.70%	1,341,495
Apr 21, 2026	183.25	185.25	180.10	183.64	183.64	-0.17%	1,443,188
Apr 20, 2026	180.08	184.64	177.50	183.95	183.95	0.94%	2,403,490
Apr 17, 2026	182.29	187.09	181.31	182.24	182.24	0.35%	3,901,594
Apr 16, 2026	168.08	183.25	168.08	181.61	181.61	8.05%	3,711,515
Apr 15, 2026	168.51	168.98	166.96	168.08	168.08	-0.26%	1,228,702
Apr 14, 2026	164.73	168.57	163.80	168.51	168.51	2.18%	1,581,887
Apr 13, 2026	162.94	165.10	159.96	164.92	164.92	0.87%	1,837,428
Apr 10, 2026	169.73	171.52	163.16	163.49	163.49	-3.94%	2,024,882
Apr 9, 2026	172.42	174.89	168.68	170.20	170.20	-1.29%	1,467,209
Apr 8, 2026	166.35	172.74	166.35	172.42	172.42	3.80%	1,593,489
Apr 7, 2026	168.13	169.07	164.57	166.10	166.10	-1.72%	1,647,223
Apr 6, 2026	167.90	169.21	166.59	169.01	169.01	0.70%	796,967
Apr 2, 2026	165.47	170.00	165.18	167.84	167.84	-0.39%	1,009,684
Apr 1, 2026	167.70	170.78	166.58	168.50	168.50	1.46%	1,468,990
Mar 31, 2026	163.34	168.24	162.89	166.07	166.07	2.56%	1,553,165
Mar 30, 2026	163.99	164.48	160.45	161.92	161.92	0.22%	1,389,329
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