NASDAQ : CHRW
C.H. Robinson Worldwide, Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 127.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
C.H. Robinson Worldwide, Inc. (CHRW) closed at 124.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 127.47 | 128.42 | 122.21 | 124.61 | 4,344,006 | -2.21% |
| 2026-10-29 | 128.705 | 129.45 | 123.93 | 127.43 | 2,771,888 | -0.13% |
| 2026-10-28 | 133.18 | 136.16 | 125.61 | 127.6 | 4,785,684 | -11.14% |
| 2026-10-27 | 139.66 | 144.205 | 139.535 | 143.59 | 1,741,789 | +2.45% |
| 2026-10-26 | 141.73 | 143.26 | 139.2 | 140.15 | 1,354,913 | -0.72% |
| 2026-10-23 | 141.53 | 141.91 | 139.14 | 141.17 | 1,251,757 | -0.80% |
| 2026-10-22 | 140.41 | 143.23 | 140.03 | 142.31 | 1,419,221 | +0.96% |
| 2026-10-21 | 140.46 | 142.88 | 140.15 | 140.95 | 1,044,621 | +0.27% |
| 2026-10-20 | 138.85 | 141.924 | 138.395 | 140.57 | 1,222,657 | +1.24% |
| 2026-10-19 | 139.28 | 140.04 | 138.065 | 138.85 | 1,228,687 | -0.46% |
| 2026-10-16 | 144.5 | 146.4 | 132.93 | 139.49 | 3,653,850 | -3.01% |
| 2026-10-15 | 139.72 | 144.03 | 139.25 | 143.82 | 1,551,693 | +3.13% |
| 2026-10-14 | 137.97 | 139.58 | 137.53 | 139.45 | 1,918,687 | +1.07% |
| 2026-10-13 | 140.14 | 140.14 | 135.66 | 137.97 | 1,958,877 | -1.27% |
| 2026-10-12 | 140.13 | 141 | 138.6 | 139.75 | 1,277,779 | -1.80% |
| 2026-10-09 | 141.49 | 144.13 | 141.18 | 142.31 | 1,888,370 | +0.69% |
| 2026-10-08 | 135.18 | 142.973 | 134.08 | 141.34 | 2,452,383 | +4.56% |
| 2026-10-07 | 135.25 | 136.07 | 133 | 135.18 | 2,509,280 | +0.10% |
| 2026-10-06 | 140.83 | 141 | 133.31 | 135.05 | 3,948,358 | -3.95% |
| 2026-10-05 | 140.51 | 144.75 | 132.053 | 140.61 | 8,643,096 | -10.85% |
| 2026-10-02 | 155.06 | 158.35 | 154.285 | 157.72 | 1,596,281 | +2.99% |
| 2026-10-01 | 148.18 | 153.94 | 147.755 | 153.14 | 1,487,778 | +3.50% |
| 2026-09-30 | 151.74 | 151.875 | 147.785 | 147.96 | 1,042,698 | -1.17% |
| 2026-09-29 | 147.59 | 149.83 | 147.21 | 149.71 | 1,060,651 | +0.99% |
| 2026-09-28 | 146.23 | 148.975 | 145.02 | 148.24 | 987,059 | +0.77% |
| 2026-09-25 | 145.98 | 147.545 | 145.4 | 147.1 | 1,152,043 | +0.62% |
| 2026-09-24 | 148.72 | 150.365 | 145.88 | 146.2 | 1,495,870 | -2.32% |
| 2026-09-23 | 149.81 | 151.4 | 147.39 | 149.67 | 1,267,260 | +0.07% |
| 2026-09-22 | 153.18 | 154.12 | 148.045 | 149.56 | 2,586,941 | -2.15% |
| 2026-09-21 | 153.66 | 154.98 | 149.946 | 152.84 | 1,397,929 | -0.10% |
| 2026-09-18 | 153.5 | 153.845 | 151.98 | 152.99 | 2,043,452 | -0.54% |
| 2026-09-17 | 154.5 | 154.7 | 151.6 | 153.82 | 1,102,817 | +0.23% |
| 2026-09-16 | 155.6 | 156.34 | 152.11 | 153.47 | 1,584,018 | -2.64% |
| 2026-09-15 | 156.87 | 158.07 | 155.46 | 157.63 | 1,253,716 | +0.20% |
| 2026-09-14 | 152.78 | 157.815 | 151.93 | 157.31 | 1,659,564 | +2.97% |
| 2026-09-11 | 152.42 | 155 | 151.795 | 152.78 | 884,802 | +0.24% |
| 2026-09-10 | 150.65 | 152.84 | 150.205 | 152.42 | 1,695,315 | +1.31% |
| 2026-09-09 | 151.4 | 154.14 | 150.1 | 150.45 | 2,174,848 | +0.23% |
| 2026-09-08 | 149.48 | 152.23 | 147.45 | 150.1 | 1,275,483 | +1.67% |
| 2026-09-04 | 145.31 | 147.85 | 144.74 | 147.64 | 1,116,221 | +1.09% |
| 2026-09-03 | 146.78 | 147.63 | 144.02 | 146.685 | 769,319 | +1.02% |
| 2026-09-02 | 147.92 | 148.05 | 145 | 145.2 | 1,082,030 | -1.81% |
| 2026-09-01 | 150.27 | 151.09 | 146.37 | 147.88 | 1,139,609 | -1.19% |
| 2026-08-31 | 150.09 | 151.49 | 148.855 | 149.66 | 1,411,266 | -0.49% |
| 2026-08-28 | 152.32 | 152.94 | 149.63 | 150.39 | 878,262 | -0.50% |
| 2026-08-27 | 150.88 | 153.075 | 149.35 | 151.14 | 1,595,425 | -0.39% |
| 2026-08-26 | 143.86 | 153.25 | 143.76 | 151.73 | 1,932,989 | +5.62% |
| 2026-08-25 | 142.69 | 145.23 | 142.455 | 143.66 | 1,002,445 | +0.56% |
| 2026-08-24 | 141.63 | 143.78 | 141.565 | 142.86 | 1,096,330 | +0.87% |
| 2026-08-21 | 144.17 | 145.25 | 141.24 | 141.63 | 1,034,486 | -1.53% |
| 2026-08-20 | 144.92 | 145.51 | 143.157 | 143.83 | 1,140,506 | -0.48% |
| 2026-08-19 | 145.81 | 147.5 | 144.07 | 144.52 | 1,127,776 | -0.10% |
| 2026-08-18 | 144.94 | 147.245 | 143.53 | 144.67 | 1,317,348 | -0.08% |
| 2026-08-17 | 149.77 | 150.36 | 143.29 | 144.78 | 1,840,818 | -2.55% |
| 2026-08-14 | 149.05 | 150.29 | 147.95 | 148.57 | 859,463 | -0.52% |
| 2026-08-13 | 146.98 | 150.8 | 145.81 | 149.35 | 1,471,768 | +1.81% |
| 2026-08-12 | 144.92 | 148.25 | 144.91 | 146.7 | 1,170,320 | +1.10% |
| 2026-08-11 | 147.44 | 148.11 | 143.18 | 145.1 | 1,441,942 | -2.15% |
| 2026-08-10 | 148.49 | 151.52 | 148.04 | 148.29 | 1,309,444 | -0.71% |
| 2026-08-07 | 146.09 | 150.99 | 145.66 | 149.345 | 1,487,470 | +1.83% |
| 2026-08-06 | 152.58 | 153.92 | 146.45 | 146.66 | 2,397,593 | -4.52% |
| 2026-08-05 | 155.48 | 157.67 | 152.85 | 153.6 | 1,545,067 | -0.74% |
| 2026-08-04 | 148.335 | 155.205 | 147.21 | 154.75 | 1,872,884 | +5.27% |
| 2026-08-03 | 149.19 | 149.84 | 144.87 | 147 | 2,932,786 | -0.49% |
| 2026-07-31 | 145 | 151.225 | 143.46 | 147.73 | 4,180,802 | +0.55% |
| 2026-07-30 | 161.89 | 164.265 | 143.16 | 146.92 | 7,410,711 | -15.44% |
| 2026-07-29 | 169 | 174.27 | 164.08 | 173.75 | 4,086,293 | +2.60% |
| 2026-07-28 | 171.71 | 172.82 | 168.38 | 169.34 | 2,752,546 | -2.93% |
| 2026-07-27 | 185.56 | 186.11 | 173.76 | 174.46 | 3,139,106 | -6.46% |
| 2026-07-24 | 191.81 | 194.87 | 186.14 | 186.505 | 3,602,159 | -9.25% |
| 2026-07-23 | 208.74 | 209.73 | 205.1 | 205.51 | 1,442,640 | -0.89% |
| 2026-07-22 | 210.33 | 210.33 | 206.24 | 207.35 | 1,349,004 | -0.99% |
| 2026-07-21 | 207.92 | 210.27 | 205.91 | 209.42 | 1,148,809 | +1.76% |
| 2026-07-20 | 209.05 | 209.65 | 204.71 | 205.8 | 1,661,914 | -1.29% |
| 2026-07-17 | 204.81 | 208.83 | 203.93 | 208.5 | 3,798,919 | +1.34% |
| 2026-07-16 | 200.44 | 208.695 | 200.3 | 205.75 | 2,621,452 | +4.18% |
| 2026-07-15 | 199.66 | 200.21 | 196.89 | 197.5 | 1,160,962 | -1.06% |
| 2026-07-14 | 198.93 | 199.785 | 196.52 | 199.61 | 1,842,603 | +1.58% |
| 2026-07-13 | 193.95 | 198.28 | 193.86 | 196.5 | 1,364,336 | +1.55% |
| 2026-07-10 | 193.33 | 195.435 | 192.19 | 193.5 | 991,092 | +0.38% |
| 2026-07-09 | 190.81 | 195.26 | 190.25 | 192.76 | 1,491,929 | +1.48% |
| 2026-07-08 | 190.75 | 191.27 | 187.12 | 189.95 | 1,017,096 | -0.52% |
| 2026-07-07 | 189.7 | 191.299 | 188.389 | 190.95 | 1,152,695 | +1.26% |
| 2026-07-06 | 191.165 | 192.285 | 186.745 | 188.57 | 1,129,488 | -0.67% |
| 2026-07-02 | 193.27 | 193.98 | 187.77 | 189.85 | 1,225,906 | -0.74% |
| 2026-07-01 | 188.36 | 193.38 | 186.25 | 191.27 | 1,949,951 | +1.56% |
| 2026-06-30 | 184.75 | 188.94 | 181.79 | 188.34 | 1,227,716 | +1.94% |
| 2026-06-29 | 179.33 | 185.08 | 178.87 | 184.75 | 1,141,730 | +3.02% |
| 2026-06-26 | 180.34 | 181.72 | 178.55 | 179.33 | 4,016,403 | -0.56% |
| 2026-06-25 | 179.28 | 183.22 | 177.53 | 180.34 | 1,137,885 | +1.73% |
| 2026-06-24 | 178.26 | 180.91 | 175.84 | 177.28 | 1,478,826 | -0.87% |
| 2026-06-23 | 187.77 | 190 | 177.55 | 178.84 | 1,910,302 | -4.40% |
| 2026-06-22 | 185.04 | 189.595 | 184.36 | 187.07 | 1,459,327 | +1.10% |
| 2026-06-18 | 186.96 | 188.435 | 182.77 | 185.04 | 1,737,049 | -0.09% |
| 2026-06-17 | 188.7 | 189.395 | 184.5 | 185.2 | 1,086,899 | -2.22% |
| 2026-06-16 | 188.85 | 191.03 | 187.31 | 189.4 | 1,077,247 | -0.45% |
| 2026-06-15 | 192.22 | 193.25 | 188.405 | 190.25 | 1,140,949 | -1.80% |
| 2026-06-12 | 194.48 | 195 | 191.77 | 193.74 | 1,032,686 | +1.38% |
| 2026-06-11 | 185.97 | 191.75 | 185.97 | 191.11 | 971,192 | +3.31% |
| 2026-06-10 | 188.69 | 190.6 | 184.33 | 184.995 | 1,152,989 | -3.47% |
| 2026-06-09 | 188.33 | 192.5 | 186.455 | 191.65 | 1,586,895 | +1.87% |
| 2026-06-08 | 184.85 | 189.27 | 180.36 | 188.14 | 1,156,341 | +2.20% |
| 2026-06-05 | 182.58 | 186.61 | 181.83 | 184.09 | 1,004,534 | +0.07% |
| 2026-06-04 | 183.04 | 187.97 | 182.58 | 184.59 | 1,400,413 | +2.13% |
| 2026-06-03 | 178.06 | 184.63 | 177.51 | 180.74 | 1,568,834 | +1.24% |
| 2026-06-02 | 181.22 | 181.22 | 177.29 | 178.52 | 1,049,551 | -0.76% |
| 2026-06-01 | 178.57 | 180.86 | 175.9 | 179.89 | 1,473,332 | +0.69% |
| 2026-05-29 | 174.28 | 179.49 | 174.155 | 178.65 | 2,720,950 | +1.85% |
| 2026-05-28 | 174.96 | 175.67 | 172.755 | 175.41 | 1,115,106 | -0.61% |
| 2026-05-27 | 179.27 | 181 | 175.66 | 176.49 | 1,085,707 | -0.80% |
| 2026-05-26 | 176.11 | 178.78 | 173.9 | 177.91 | 1,133,266 | +2.11% |
| 2026-05-22 | 178.25 | 178.76 | 173.12 | 174.23 | 1,512,861 | -2.19% |
| 2026-05-21 | 180.01 | 180.01 | 175.49 | 178.13 | 1,610,787 | -1.39% |
| 2026-05-20 | 177.54 | 184.265 | 176.545 | 180.64 | 3,211,142 | +4.40% |
| 2026-05-19 | 169.37 | 174.69 | 167.86 | 173.02 | 1,991,316 | +1.94% |
| 2026-05-18 | 165.02 | 170.69 | 162.41 | 169.72 | 1,800,856 | +3.75% |
| 2026-05-15 | 162.81 | 166.72 | 162.045 | 163.59 | 2,785,131 | +2.38% |
| 2026-05-14 | 164.84 | 165.18 | 150.395 | 159.78 | 5,015,933 | -2.13% |
| 2026-05-13 | 166.775 | 167.74 | 163.14 | 163.26 | 1,209,996 | -2.36% |
| 2026-05-12 | 169.21 | 170.05 | 163.61 | 167.21 | 1,355,241 | -1.63% |