C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
95.95
+6.98 (7.85%)
At close: May 12, 2025, 4:00 PM
96.00
+0.05 (0.05%)
After-hours: May 12, 2025, 5:51 PM EDT
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 93.38 | 96.01 | 93.05 | 95.95 | 95.95 | 7.85% | 2,196,197 |
| May 9, 2025 | 89.86 | 89.99 | 88.65 | 88.97 | 88.97 | -0.68% | 709,600 |
| May 8, 2025 | 87.86 | 90.01 | 87.41 | 89.58 | 89.58 | 2.33% | 1,109,537 |
| May 7, 2025 | 89.35 | 89.50 | 86.58 | 87.54 | 87.54 | -0.88% | 1,592,715 |
| May 6, 2025 | 89.01 | 89.47 | 88.00 | 88.32 | 88.32 | -1.80% | 1,477,686 |
| May 5, 2025 | 90.45 | 91.12 | 89.55 | 89.94 | 89.94 | -0.98% | 1,118,480 |
| May 2, 2025 | 91.33 | 92.79 | 89.95 | 90.83 | 90.83 | 0.61% | 1,359,618 |
| May 1, 2025 | 87.61 | 92.65 | 87.14 | 90.28 | 90.28 | 1.19% | 1,956,044 |
| Apr 30, 2025 | 88.33 | 89.22 | 86.71 | 89.22 | 89.22 | 1.01% | 3,008,315 |
| Apr 29, 2025 | 88.34 | 89.09 | 87.74 | 88.33 | 88.33 | -0.84% | 2,089,673 |
| Apr 28, 2025 | 89.70 | 90.67 | 88.75 | 89.08 | 89.08 | -0.75% | 1,512,993 |
| Apr 25, 2025 | 90.79 | 91.35 | 88.79 | 89.75 | 89.75 | -2.48% | 1,108,200 |
| Apr 24, 2025 | 90.71 | 92.15 | 90.51 | 92.03 | 92.03 | 1.57% | 1,365,914 |
| Apr 23, 2025 | 91.89 | 93.13 | 90.07 | 90.61 | 90.61 | 0.37% | 1,118,537 |
| Apr 22, 2025 | 90.25 | 90.91 | 89.41 | 90.28 | 90.28 | 1.13% | 1,109,435 |
| Apr 21, 2025 | 90.09 | 90.41 | 88.27 | 89.27 | 89.27 | -2.05% | 926,815 |
| Apr 17, 2025 | 90.47 | 91.84 | 90.18 | 91.14 | 91.14 | 1.42% | 1,036,109 |
| Apr 16, 2025 | 90.87 | 91.64 | 89.10 | 89.86 | 89.86 | -1.86% | 817,003 |
| Apr 15, 2025 | 92.52 | 93.70 | 91.44 | 91.56 | 91.56 | -0.88% | 1,124,980 |
| Apr 14, 2025 | 92.41 | 93.16 | 91.28 | 92.37 | 92.37 | 1.22% | 722,824 |
| Apr 11, 2025 | 89.55 | 92.19 | 88.68 | 91.26 | 91.26 | 1.10% | 1,142,015 |
| Apr 10, 2025 | 90.76 | 91.19 | 87.83 | 90.27 | 90.27 | -1.82% | 1,447,632 |
| Apr 9, 2025 | 85.88 | 93.47 | 84.68 | 91.94 | 91.94 | 5.72% | 2,902,916 |
| Apr 8, 2025 | 90.76 | 91.17 | 85.78 | 86.97 | 86.97 | -2.47% | 1,976,902 |
| Apr 7, 2025 | 89.20 | 92.16 | 86.47 | 89.17 | 89.17 | -1.95% | 2,133,651 |
| Apr 4, 2025 | 93.27 | 94.23 | 90.83 | 90.94 | 90.94 | -4.04% | 1,524,680 |
| Apr 3, 2025 | 100.44 | 101.71 | 94.12 | 94.77 | 94.77 | -7.83% | 1,683,012 |
| Apr 2, 2025 | 102.49 | 103.00 | 101.36 | 102.82 | 102.82 | 0.06% | 1,176,201 |
| Apr 1, 2025 | 101.84 | 102.96 | 100.79 | 102.76 | 102.76 | 0.35% | 1,244,900 |
| Mar 31, 2025 | 100.83 | 102.85 | 100.63 | 102.40 | 102.40 | 1.26% | 1,662,646 |
| Mar 28, 2025 | 101.98 | 102.53 | 100.78 | 101.13 | 101.13 | -0.54% | 1,218,442 |
| Mar 27, 2025 | 101.88 | 102.93 | 101.05 | 101.68 | 101.68 | -0.20% | 1,082,858 |
| Mar 26, 2025 | 100.26 | 102.20 | 100.26 | 101.88 | 101.88 | 1.88% | 1,075,584 |
| Mar 25, 2025 | 100.21 | 101.03 | 99.31 | 100.00 | 100.00 | -0.48% | 1,400,406 |
| Mar 24, 2025 | 100.30 | 100.96 | 99.93 | 100.48 | 100.48 | 0.53% | 1,331,324 |
| Mar 21, 2025 | 98.45 | 100.28 | 98.11 | 99.95 | 99.95 | 0.65% | 7,029,149 |
| Mar 20, 2025 | 98.65 | 99.36 | 97.16 | 99.30 | 99.30 | -0.01% | 1,557,970 |
| Mar 19, 2025 | 99.89 | 100.07 | 98.38 | 99.31 | 99.31 | -0.74% | 1,130,602 |
| Mar 18, 2025 | 100.77 | 100.99 | 99.67 | 100.06 | 100.06 | -0.94% | 988,361 |
| Mar 17, 2025 | 98.57 | 101.32 | 98.13 | 101.00 | 101.00 | 2.66% | 1,122,805 |
| Mar 14, 2025 | 96.50 | 98.52 | 95.95 | 98.38 | 98.38 | 2.14% | 1,231,229 |
| Mar 13, 2025 | 96.97 | 97.56 | 96.03 | 96.32 | 96.32 | 0.15% | 1,164,802 |
| Mar 12, 2025 | 98.33 | 98.36 | 95.08 | 96.18 | 96.18 | -1.91% | 1,325,613 |
| Mar 11, 2025 | 101.71 | 102.44 | 97.45 | 98.05 | 98.05 | -3.46% | 1,665,800 |
| Mar 10, 2025 | 101.80 | 105.27 | 101.42 | 101.56 | 101.56 | -0.87% | 2,159,137 |
| Mar 7, 2025 | 97.80 | 103.21 | 97.68 | 102.45 | 102.45 | 4.41% | 1,709,032 |
| Mar 6, 2025 | 97.73 | 98.82 | 96.96 | 98.12 | 97.53 | 0.21% | 1,063,591 |
| Mar 5, 2025 | 98.09 | 99.30 | 97.60 | 97.91 | 97.32 | -0.45% | 1,346,641 |
| Mar 4, 2025 | 100.54 | 100.54 | 98.06 | 98.35 | 97.76 | -2.01% | 1,469,181 |
| Mar 3, 2025 | 101.92 | 102.33 | 100.01 | 100.37 | 99.77 | -1.23% | 929,486 |