C.H. Robinson Worldwide, Inc. CHRW
134.46 USD +0.07 (+0.05%)
Regular-session close
134.46 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
133.29 Day range 135.21
124.61 52-week range 209.42
- YTD
- -16.36%
- 1 year
- -11.34%
CHRW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 134.77 | 135.21 | 133.29 | 134.46 | +0.07 | +0.05% | 1,024,765 |
| Nov 12, 2026 | 134.63 | 135.83 | 132.23 | 134.39 | +0.63 | +0.47% | 1,186,000 |
| Nov 11, 2026 | 129.05 | 134.34 | 128.25 | 133.76 | +4.77 | +3.70% | 1,336,400 |
| Nov 10, 2026 | 128.04 | 129.96 | 126.97 | 128.99 | 0.00 | 0.00% | 1,015,800 |
| Nov 9, 2026 | 125.50 | 129.80 | 125.50 | 128.99 | +3.66 | +2.92% | 1,167,800 |
| Nov 6, 2026 | 127.51 | 128.95 | 124.49 | 125.33 | -2.98 | -2.32% | 1,139,900 |
| Nov 5, 2026 | 134.06 | 134.40 | 127.12 | 128.31 | -5.53 | -4.13% | 1,582,300 |
| Nov 4, 2026 | 135.31 | 138.31 | 131.74 | 133.84 | +0.33 | +0.25% | 1,522,500 |
| Nov 3, 2026 | 130.25 | 134.25 | 127.57 | 133.51 | +4.80 | +3.73% | 1,809,500 |
| Nov 2, 2026 | 125.24 | 129.24 | 124.45 | 128.71 | +4.10 | +3.29% | 1,782,400 |
| Oct 30, 2026 | 127.47 | 128.42 | 122.21 | 124.61 | -2.82 | -2.21% | 4,344,000 |
| Oct 29, 2026 | 128.71 | 129.45 | 123.93 | 127.43 | -0.17 | -0.13% | 2,771,700 |
| Oct 28, 2026 | 133.18 | 136.16 | 125.61 | 127.60 | -15.99 | -11.14% | 4,785,300 |
| Oct 27, 2026 | 139.66 | 144.21 | 139.54 | 143.59 | +3.44 | +2.45% | 1,740,800 |
| Oct 26, 2026 | 141.73 | 143.26 | 139.20 | 140.15 | -1.02 | -0.72% | 1,354,900 |
| Oct 23, 2026 | 141.53 | 141.91 | 139.14 | 141.17 | -1.14 | -0.80% | 1,251,700 |
| Oct 22, 2026 | 140.41 | 143.23 | 140.03 | 142.31 | +1.36 | +0.96% | 1,419,200 |
| Oct 21, 2026 | 140.46 | 142.88 | 140.15 | 140.95 | +0.38 | +0.27% | 1,044,600 |
| Oct 20, 2026 | 138.85 | 141.92 | 138.40 | 140.57 | +1.72 | +1.24% | 1,222,700 |
| Oct 19, 2026 | 139.28 | 140.04 | 138.07 | 138.85 | -0.64 | -0.46% | 1,228,700 |
| Oct 16, 2026 | 144.50 | 146.40 | 132.93 | 139.49 | -4.33 | -3.01% | 3,653,900 |
| Oct 15, 2026 | 139.72 | 144.03 | 139.25 | 143.82 | +4.37 | +3.13% | 1,554,000 |
| Oct 14, 2026 | 137.97 | 139.58 | 137.53 | 139.45 | +1.48 | +1.07% | 1,918,700 |
| Oct 13, 2026 | 140.14 | 140.14 | 135.66 | 137.97 | -1.78 | -1.27% | 1,959,200 |
| Oct 12, 2026 | 140.13 | 141.00 | 138.60 | 139.75 | -2.56 | -1.80% | 1,277,800 |
| Oct 9, 2026 | 141.49 | 144.13 | 141.18 | 142.31 | +0.97 | +0.69% | 1,888,800 |
| Oct 8, 2026 | 135.18 | 142.97 | 134.08 | 141.34 | +6.16 | +4.56% | 2,456,500 |
| Oct 7, 2026 | 135.25 | 136.07 | 133.00 | 135.18 | +0.13 | +0.10% | 2,510,100 |
| Oct 6, 2026 | 140.83 | 141.00 | 133.31 | 135.05 | -5.56 | -3.95% | 3,955,300 |
| Oct 5, 2026 | 140.51 | 144.75 | 132.05 | 140.61 | -17.11 | -10.85% | 8,657,100 |
| Oct 2, 2026 | 155.06 | 158.35 | 154.29 | 157.72 | +4.58 | +2.99% | 1,599,300 |
| Oct 1, 2026 | 148.18 | 153.94 | 147.76 | 153.14 | +5.18 | +3.50% | 1,487,900 |
| Sep 30, 2026 | 151.74 | 151.88 | 147.79 | 147.96 | -1.75 | -1.17% | 1,038,300 |
| Sep 29, 2026 | 147.59 | 149.83 | 147.21 | 149.71 | +1.47 | +0.99% | 1,060,600 |
| Sep 28, 2026 | 146.23 | 148.98 | 145.02 | 148.24 | +1.14 | +0.77% | 987,100 |
| Sep 25, 2026 | 145.98 | 147.55 | 145.40 | 147.10 | +0.90 | +0.62% | 1,152,000 |
| Sep 24, 2026 | 148.72 | 150.37 | 145.88 | 146.20 | -3.47 | -2.32% | 1,495,900 |
| Sep 23, 2026 | 149.81 | 151.40 | 147.39 | 149.67 | +0.11 | +0.07% | 1,267,300 |
| Sep 22, 2026 | 153.18 | 154.12 | 148.05 | 149.56 | -3.28 | -2.15% | 2,586,900 |
| Sep 21, 2026 | 153.66 | 154.98 | 149.95 | 152.84 | -0.15 | -0.10% | 1,397,900 |
| Sep 18, 2026 | 153.50 | 153.85 | 151.98 | 152.99 | -0.83 | -0.54% | 2,042,500 |
| Sep 17, 2026 | 154.50 | 154.70 | 151.60 | 153.82 | +0.35 | +0.23% | 1,102,800 |
| Sep 16, 2026 | 155.60 | 156.34 | 152.11 | 153.47 | -4.16 | -2.64% | 1,584,000 |
| Sep 15, 2026 | 156.87 | 158.07 | 155.46 | 157.63 | +0.32 | +0.20% | 1,253,100 |
| Sep 14, 2026 | 152.78 | 157.82 | 151.93 | 157.31 | +4.53 | +2.97% | 1,659,500 |
| Sep 11, 2026 | 152.42 | 155.00 | 151.80 | 152.78 | +0.36 | +0.24% | 884,800 |
| Sep 10, 2026 | 150.65 | 152.84 | 150.21 | 152.42 | +1.97 | +1.31% | 1,695,300 |
| Sep 9, 2026 | 151.40 | 154.14 | 150.10 | 150.45 | +0.35 | +0.23% | 2,174,800 |
| Sep 8, 2026 | 149.48 | 152.23 | 147.45 | 150.10 | +2.46 | +1.67% | 1,275,500 |
| Sep 4, 2026 | 145.31 | 147.85 | 144.74 | 147.64 | +0.95 | +0.65% | 1,116,200 |
| Sep 3, 2026 | 146.78 | 147.63 | 144.02 | 146.69 | +1.49 | +1.03% | 769,300 |
| Sep 2, 2026 | 147.92 | 148.05 | 145.00 | 145.20 | -2.68 | -1.81% | 1,082,000 |
| Sep 1, 2026 | 150.27 | 151.09 | 146.37 | 147.88 | -1.78 | -1.19% | 1,139,600 |
| Aug 31, 2026 | 150.09 | 151.49 | 148.86 | 149.66 | -0.73 | -0.49% | 1,411,000 |
| Aug 28, 2026 | 152.32 | 152.94 | 149.63 | 150.39 | -0.75 | -0.50% | 878,300 |
| Aug 27, 2026 | 150.88 | 153.08 | 149.35 | 151.14 | -0.59 | -0.39% | 1,595,200 |
| Aug 26, 2026 | 143.86 | 153.25 | 143.76 | 151.73 | +8.07 | +5.62% | 1,932,900 |
| Aug 25, 2026 | 142.69 | 145.23 | 142.46 | 143.66 | +0.80 | +0.56% | 1,002,400 |
| Aug 24, 2026 | 141.63 | 143.78 | 141.57 | 142.86 | +1.23 | +0.87% | 1,095,900 |
| Aug 21, 2026 | 144.17 | 145.25 | 141.24 | 141.63 | -2.20 | -1.53% | 1,034,300 |
| Aug 20, 2026 | 144.92 | 145.51 | 143.16 | 143.83 | -0.69 | -0.48% | 1,140,500 |
| Aug 19, 2026 | 145.81 | 147.50 | 144.07 | 144.52 | -0.15 | -0.10% | 1,127,800 |
| Aug 18, 2026 | 144.94 | 147.25 | 143.53 | 144.67 | -0.11 | -0.08% | 1,317,300 |
| Aug 17, 2026 | 149.77 | 150.36 | 143.29 | 144.78 | -3.79 | -2.55% | 1,840,800 |
| Aug 14, 2026 | 149.05 | 150.29 | 147.95 | 148.57 | -0.78 | -0.52% | 859,500 |
65 days, newest first. Daily bars as drawn on the CHRW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.