C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
179.33
-1.01 (-0.56%)
Jun 26, 2026, 4:00 PM EDT - Market closed
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 180.34 | 181.72 | 178.55 | 179.33 | 179.33 | -0.56% | 3,758,633 |
| Jun 25, 2026 | 179.28 | 183.22 | 177.53 | 180.34 | 180.34 | 1.73% | 1,080,974 |
| Jun 24, 2026 | 178.26 | 180.91 | 175.84 | 177.28 | 177.28 | -0.87% | 1,467,659 |
| Jun 23, 2026 | 187.77 | 190.00 | 177.55 | 178.84 | 178.84 | -4.40% | 1,766,176 |
| Jun 22, 2026 | 185.04 | 189.60 | 184.36 | 187.07 | 187.07 | 1.10% | 1,151,042 |
| Jun 18, 2026 | 186.96 | 188.44 | 182.77 | 185.04 | 185.04 | -0.09% | 1,693,376 |
| Jun 17, 2026 | 188.70 | 189.40 | 184.50 | 185.20 | 185.20 | -2.22% | 1,086,855 |
| Jun 16, 2026 | 188.85 | 191.03 | 187.31 | 189.40 | 189.40 | -0.45% | 1,077,247 |
| Jun 15, 2026 | 192.22 | 193.25 | 188.41 | 190.25 | 190.25 | -1.80% | 1,140,949 |
| Jun 12, 2026 | 194.48 | 195.00 | 191.77 | 193.74 | 193.74 | 1.38% | 1,032,686 |
| Jun 11, 2026 | 185.97 | 191.75 | 185.97 | 191.11 | 191.11 | 3.31% | 971,192 |
| Jun 10, 2026 | 188.69 | 190.60 | 184.33 | 185.00 | 185.00 | -3.47% | 1,152,989 |
| Jun 9, 2026 | 188.33 | 192.50 | 186.46 | 191.65 | 191.65 | 1.87% | 1,586,895 |
| Jun 8, 2026 | 184.85 | 189.27 | 180.36 | 188.14 | 188.14 | 2.20% | 1,156,341 |
| Jun 5, 2026 | 182.58 | 186.61 | 181.83 | 184.09 | 184.09 | 0.07% | 1,004,534 |
| Jun 4, 2026 | 183.04 | 187.97 | 182.58 | 184.59 | 183.96 | 2.13% | 1,400,413 |
| Jun 3, 2026 | 178.06 | 184.63 | 177.51 | 180.74 | 180.12 | 1.24% | 1,568,834 |
| Jun 2, 2026 | 181.22 | 181.22 | 177.29 | 178.52 | 177.91 | -0.76% | 1,049,551 |
| Jun 1, 2026 | 178.57 | 180.86 | 175.90 | 179.89 | 179.28 | 0.69% | 1,473,332 |
| May 29, 2026 | 174.28 | 179.49 | 174.16 | 178.65 | 178.04 | 1.85% | 2,720,950 |
| May 28, 2026 | 174.96 | 175.67 | 172.76 | 175.41 | 174.81 | -0.61% | 1,115,106 |
| May 27, 2026 | 179.27 | 181.00 | 175.66 | 176.49 | 175.89 | -0.80% | 1,085,707 |
| May 26, 2026 | 176.11 | 178.78 | 173.90 | 177.91 | 177.30 | 2.11% | 1,133,266 |
| May 22, 2026 | 178.25 | 178.76 | 173.12 | 174.23 | 173.64 | -2.19% | 1,512,861 |
| May 21, 2026 | 180.01 | 180.01 | 175.49 | 178.13 | 177.52 | -1.39% | 1,610,787 |
| May 20, 2026 | 177.54 | 184.27 | 176.55 | 180.64 | 180.02 | 4.40% | 3,211,142 |
| May 19, 2026 | 169.37 | 174.69 | 167.86 | 173.02 | 172.43 | 1.94% | 1,991,316 |
| May 18, 2026 | 165.02 | 170.69 | 162.41 | 169.72 | 169.14 | 3.75% | 1,800,856 |
| May 15, 2026 | 162.81 | 166.72 | 162.05 | 163.59 | 163.03 | 2.38% | 2,785,131 |
| May 14, 2026 | 164.84 | 165.18 | 150.40 | 159.78 | 159.23 | -2.13% | 5,015,933 |
| May 13, 2026 | 166.78 | 167.74 | 163.14 | 163.26 | 162.70 | -2.36% | 1,209,996 |
| May 12, 2026 | 169.21 | 170.05 | 163.61 | 167.21 | 166.64 | -1.63% | 1,355,241 |
| May 11, 2026 | 171.56 | 172.25 | 169.27 | 169.98 | 169.40 | -0.82% | 1,283,119 |
| May 8, 2026 | 171.37 | 172.26 | 168.32 | 171.39 | 170.81 | 0.01% | 1,060,803 |
| May 7, 2026 | 168.59 | 172.06 | 167.57 | 171.37 | 170.79 | 1.65% | 1,760,656 |
| May 6, 2026 | 165.52 | 169.75 | 165.52 | 168.59 | 168.01 | 0.87% | 1,457,404 |
| May 5, 2026 | 163.23 | 167.68 | 162.02 | 167.13 | 166.56 | 3.65% | 2,027,636 |
| May 4, 2026 | 171.57 | 172.26 | 159.12 | 161.24 | 160.69 | -9.06% | 5,267,326 |
| May 1, 2026 | 185.19 | 185.67 | 176.99 | 177.30 | 176.69 | -2.48% | 1,517,899 |
| Apr 30, 2026 | 189.30 | 190.00 | 179.51 | 181.81 | 181.19 | -2.48% | 3,423,378 |
| Apr 29, 2026 | 187.45 | 190.05 | 185.54 | 186.43 | 185.79 | -0.81% | 1,902,452 |
| Apr 28, 2026 | 188.41 | 190.15 | 186.78 | 187.96 | 187.32 | -0.24% | 2,606,812 |
| Apr 27, 2026 | 183.34 | 189.04 | 182.35 | 188.42 | 187.77 | 2.94% | 2,144,248 |
| Apr 24, 2026 | 183.00 | 183.78 | 180.31 | 183.03 | 182.41 | -0.39% | 1,015,386 |
| Apr 23, 2026 | 184.03 | 185.04 | 182.05 | 183.74 | 183.11 | 0.76% | 1,526,532 |
| Apr 22, 2026 | 183.99 | 185.72 | 181.78 | 182.35 | 181.73 | -0.70% | 1,341,495 |
| Apr 21, 2026 | 183.25 | 185.25 | 180.10 | 183.64 | 183.01 | -0.17% | 1,443,188 |
| Apr 20, 2026 | 180.08 | 184.64 | 177.50 | 183.95 | 183.32 | 0.94% | 2,403,490 |
| Apr 17, 2026 | 182.29 | 187.09 | 181.31 | 182.24 | 181.62 | 0.35% | 3,901,594 |
| Apr 16, 2026 | 168.08 | 183.25 | 168.08 | 181.61 | 180.99 | 8.05% | 3,711,515 |