C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
147.03
+1.93 (1.33%)
Aug 12, 2026, 11:44 AM EDT - Market open
C.H. Robinson Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 144.92 | 147.91 | 144.91 | 146.58 | - | 1.02% | 173,559 |
| Aug 11, 2026 | 147.44 | 148.11 | 143.18 | 145.10 | 145.10 | -2.15% | 1,441,547 |
| Aug 10, 2026 | 148.49 | 151.52 | 148.04 | 148.29 | 148.29 | -0.71% | 1,308,013 |
| Aug 7, 2026 | 146.09 | 150.99 | 145.66 | 149.35 | 149.35 | 1.83% | 1,486,792 |
| Aug 6, 2026 | 152.58 | 153.92 | 146.45 | 146.66 | 146.66 | -4.52% | 2,381,052 |
| Aug 5, 2026 | 155.48 | 157.67 | 152.85 | 153.60 | 153.60 | -0.74% | 1,514,588 |
| Aug 4, 2026 | 148.34 | 155.21 | 147.21 | 154.75 | 154.75 | 5.27% | 1,823,142 |
| Aug 3, 2026 | 149.19 | 149.84 | 144.87 | 147.00 | 147.00 | -0.49% | 2,827,545 |
| Jul 31, 2026 | 145.00 | 151.23 | 143.46 | 147.73 | 147.73 | 0.55% | 4,180,469 |
| Jul 30, 2026 | 161.89 | 164.27 | 143.16 | 146.92 | 146.92 | -15.44% | 7,408,125 |
| Jul 29, 2026 | 169.00 | 174.27 | 164.08 | 173.75 | 173.75 | 2.60% | 4,086,294 |
| Jul 28, 2026 | 171.71 | 172.82 | 168.38 | 169.34 | 169.34 | -2.93% | 2,752,546 |
| Jul 27, 2026 | 185.56 | 186.11 | 173.76 | 174.46 | 174.46 | -6.46% | 3,139,106 |
| Jul 24, 2026 | 191.81 | 194.87 | 186.14 | 186.51 | 186.51 | -9.25% | 3,602,159 |
| Jul 23, 2026 | 208.74 | 209.73 | 205.10 | 205.51 | 205.51 | -0.89% | 1,442,640 |
| Jul 22, 2026 | 210.33 | 210.33 | 206.24 | 207.35 | 207.35 | -0.99% | 1,349,004 |
| Jul 21, 2026 | 207.92 | 210.27 | 205.91 | 209.42 | 209.42 | 1.76% | 1,148,809 |
| Jul 20, 2026 | 209.05 | 209.65 | 204.71 | 205.80 | 205.80 | -1.29% | 1,661,914 |
| Jul 17, 2026 | 204.81 | 208.83 | 203.93 | 208.50 | 208.50 | 1.34% | 3,798,919 |
| Jul 16, 2026 | 200.44 | 208.70 | 200.30 | 205.75 | 205.75 | 4.18% | 2,621,452 |
| Jul 15, 2026 | 199.66 | 200.21 | 196.89 | 197.50 | 197.50 | -1.06% | 1,160,962 |
| Jul 14, 2026 | 198.93 | 199.79 | 196.52 | 199.61 | 199.61 | 1.58% | 1,842,603 |
| Jul 13, 2026 | 193.95 | 198.28 | 193.86 | 196.50 | 196.50 | 1.55% | 1,364,336 |
| Jul 10, 2026 | 193.33 | 195.44 | 192.19 | 193.50 | 193.50 | 0.38% | 991,092 |
| Jul 9, 2026 | 190.81 | 195.26 | 190.25 | 192.76 | 192.76 | 1.48% | 1,491,929 |
| Jul 8, 2026 | 190.75 | 191.27 | 187.12 | 189.95 | 189.95 | -0.52% | 1,017,096 |
| Jul 7, 2026 | 189.70 | 191.30 | 188.39 | 190.95 | 190.95 | 1.26% | 1,152,695 |
| Jul 6, 2026 | 191.17 | 192.29 | 186.75 | 188.57 | 188.57 | -0.67% | 1,129,488 |
| Jul 2, 2026 | 193.27 | 193.98 | 187.77 | 189.85 | 189.85 | -0.74% | 1,225,906 |
| Jul 1, 2026 | 188.36 | 193.38 | 186.25 | 191.27 | 191.27 | 1.56% | 1,949,951 |
| Jun 30, 2026 | 184.75 | 188.94 | 181.79 | 188.34 | 188.34 | 1.94% | 1,227,716 |
| Jun 29, 2026 | 179.33 | 185.08 | 178.87 | 184.75 | 184.75 | 3.02% | 1,141,730 |
| Jun 26, 2026 | 180.34 | 181.72 | 178.55 | 179.33 | 179.33 | -0.56% | 4,016,403 |
| Jun 25, 2026 | 179.28 | 183.22 | 177.53 | 180.34 | 180.34 | 1.73% | 1,137,885 |
| Jun 24, 2026 | 178.26 | 180.91 | 175.84 | 177.28 | 177.28 | -0.87% | 1,478,826 |
| Jun 23, 2026 | 187.77 | 190.00 | 177.55 | 178.84 | 178.84 | -4.40% | 1,910,302 |
| Jun 22, 2026 | 185.04 | 189.60 | 184.36 | 187.07 | 187.07 | 1.10% | 1,459,327 |
| Jun 18, 2026 | 186.96 | 188.44 | 182.77 | 185.04 | 185.04 | -0.09% | 1,737,049 |
| Jun 17, 2026 | 188.70 | 189.40 | 184.50 | 185.20 | 185.20 | -2.22% | 1,086,899 |
| 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 |