Skip to main content
C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
120.99
+2.22 (1.87%)
At close: Aug 13, 2025, 4:00 PM
98.83
-22.16 (-18.32%)
After-hours: Aug 13, 2025, 6:13 PM EDT

C.H. Robinson Worldwide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025119.23121.04118.21120.99120.991.87%1,722,165
Aug 12, 2025116.79118.89116.65118.77118.772.18%1,293,263
Aug 11, 2025116.78116.97115.71116.24116.24-0.46%1,104,548
Aug 8, 2025118.21118.99116.73116.78116.78-0.88%1,091,780
Aug 7, 2025118.41119.20117.49117.82117.820.07%1,216,731
Aug 6, 2025115.65117.93115.38117.74117.741.22%1,244,508
Aug 5, 2025115.48116.48114.64116.32116.321.12%1,240,991
Aug 4, 2025113.93116.28113.40115.03115.031.03%1,318,009
Aug 1, 2025114.18115.00111.74113.86113.86-1.27%2,339,374
Jul 31, 2025110.47116.16104.95115.32115.3218.10%6,470,089
Jul 30, 202599.89100.1696.8997.6597.65-2.14%2,255,299
Jul 29, 2025100.74100.8198.5899.7999.79-1.68%1,540,943
Jul 28, 2025102.23102.76101.24101.49101.49-1.19%1,066,361
Jul 25, 2025103.72103.78101.87102.71102.71-0.45%1,416,861
Jul 24, 2025100.60103.27100.35103.17103.172.56%1,835,350
Jul 23, 202599.45100.8498.92100.59100.591.67%1,063,599
Jul 22, 202597.0599.1097.0598.9498.942.19%888,115
Jul 21, 202597.2997.9896.2796.8296.82-0.68%756,070
Jul 18, 202599.5099.5096.7897.4897.48-1.07%1,232,694
Jul 17, 202597.9699.3297.7398.5398.530.60%1,041,888
Jul 16, 202598.0298.4997.3197.9497.940.91%933,753
Jul 15, 202598.0098.2796.9997.0697.06-0.98%734,558
Jul 14, 202598.7999.1897.4698.0298.02-1.39%1,006,406
Jul 11, 2025100.88102.0099.1499.4099.40-1.43%776,796
Jul 10, 202599.62102.5899.62100.84100.841.74%834,992
Jul 9, 202598.7499.8098.2199.1299.120.80%965,163
Jul 8, 202596.7398.5796.7398.3398.331.65%1,216,753
Jul 7, 202597.7798.1396.3496.7396.73-1.33%1,211,074
Jul 3, 202599.2999.8797.7998.0398.03-1.12%478,230
Jul 2, 202598.6099.3498.0099.1499.140.84%801,332
Jul 1, 202596.4599.6496.2498.3198.312.46%1,253,174
Jun 30, 202596.7696.7695.0495.9595.95-0.73%1,110,895
Jun 27, 202593.4796.8793.4796.6696.663.72%1,804,367
Jun 26, 202593.1293.8392.7993.1993.190.52%732,554
Jun 25, 202594.1394.1392.3692.7192.71-1.67%818,571
Jun 24, 202594.3194.6493.1594.2894.280.35%1,396,956
Jun 23, 202592.6593.9992.3693.9593.951.43%625,849
Jun 20, 202593.8894.2692.3892.6392.63-0.84%1,665,321
Jun 18, 202593.5594.5093.2993.4193.41-0.19%1,077,106
Jun 17, 202593.6294.2993.0893.5993.59-0.29%1,050,298
Jun 16, 202594.5495.1993.7193.8693.860.34%1,159,841
Jun 13, 202594.3695.0493.3693.5493.54-1.54%981,523
Jun 12, 202594.3895.0493.9395.0095.000.44%916,534
Jun 11, 202596.6096.6493.9294.5894.58-1.65%1,231,010
Jun 10, 202595.7296.5794.6996.1796.170.45%686,580
Jun 9, 202596.0496.5095.5095.7495.74-0.06%683,496
Jun 6, 202596.0296.8295.5795.8095.800.30%690,183
Jun 5, 202596.3996.5295.4295.5194.90-0.68%697,095
Jun 4, 202596.5096.8995.8296.1695.54-0.14%724,079
Jun 3, 202595.4097.0094.8196.2995.670.18%1,197,045