C.H. Robinson Worldwide, Inc. - CHRW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	121.74	121.24	121.24	122.05	120.56	1.3M
August 14, 2025	120.54	121.52	121.52	121.84	119.65	1.38M
August 13, 2025	119.23	120.99	120.99	121.04	118.21	1.72M
August 12, 2025	116.79	118.77	118.77	118.89	116.65	1.29M
August 11, 2025	116.78	116.24	116.24	116.97	115.71	1.1M
August 08, 2025	118.21	116.78	116.78	118.99	116.73	1.09M
August 07, 2025	118.41	117.82	117.82	119.2	117.49	1.22M
August 06, 2025	115.65	117.74	117.74	117.93	115.38	1.24M
August 05, 2025	115.48	116.32	116.32	116.48	114.64	1.24M
August 04, 2025	113.93	115.03	115.03	116.28	113.4	1.32M
August 01, 2025	114.18	113.86	113.86	115	111.74	2.34M
July 31, 2025	110.47	115.32	115.32	116.16	104.95	6.47M
July 30, 2025	99.89	97.65	97.65	100.16	96.89	2.26M
July 29, 2025	100.74	99.79	99.79	100.81	98.58	1.54M
July 28, 2025	102.23	101.49	101.49	102.76	101.24	1.07M
July 25, 2025	103.72	102.71	102.71	103.78	101.87	1.42M
July 24, 2025	100.6	103.17	103.17	103.27	100.35	1.84M
July 23, 2025	99.45	100.59	100.59	100.84	98.92	1.06M
July 22, 2025	97.05	98.94	98.94	99.1	97.05	888,115
July 21, 2025	97.29	96.82	96.82	97.98	96.27	756,100
July 18, 2025	99.5	97.48	97.48	99.5	96.78	1.23M
July 17, 2025	97.96	98.53	98.53	99.32	97.73	1.04M
July 16, 2025	98.02	97.94	97.94	98.49	97.31	933,800
July 15, 2025	98	97.06	97.06	98.27	96.99	734,600
July 14, 2025	98.79	98.02	98.02	99.18	97.46	1.01M
July 11, 2025	100.88	99.4	99.4	102	99.14	776,800
July 10, 2025	99.62	100.84	100.84	102.58	99.62	835,000
July 09, 2025	98.74	99.12	99.12	99.8	98.21	965,200
July 08, 2025	96.73	98.33	98.33	98.57	96.73	1.22M
July 07, 2025	97.77	96.73	96.73	98.13	96.34	1.21M
July 03, 2025	99.29	98.03	98.03	99.87	97.79	478,230
July 02, 2025	98.6	99.14	99.14	99.34	98	801,332
July 01, 2025	96.45	98.31	98.31	99.64	96.24	1.25M
June 30, 2025	96.76	95.95	95.95	96.76	95.04	1.11M
June 27, 2025	93.47	96.66	96.66	96.87	93.47	1.8M
June 26, 2025	93.12	93.19	93.19	93.83	92.79	732,600
June 25, 2025	94.13	92.71	92.71	94.13	92.36	818,600
June 24, 2025	94.31	94.28	94.28	94.64	93.15	1.4M
June 23, 2025	92.65	93.95	93.95	93.99	92.36	625,849
June 20, 2025	93.88	92.63	92.63	94.26	92.38	1.67M
June 18, 2025	93.55	93.41	93.41	94.5	93.29	1.08M
June 17, 2025	93.62	93.59	93.59	94.29	93.08	1.05M
June 16, 2025	94.54	93.86	93.86	95.19	93.71	1.16M
June 13, 2025	94.36	93.54	93.54	95.04	93.36	981,523
June 12, 2025	94.38	95	95	95.04	93.93	916,534
June 11, 2025	96.6	94.58	94.58	96.64	93.92	1.23M
June 10, 2025	95.72	96.17	96.17	96.57	94.69	686,600
June 09, 2025	96.04	95.74	95.74	96.5	95.5	683,500
June 06, 2025	96.02	95.8	95.8	96.82	95.57	690,200
June 05, 2025	96.39	95.51	94.89	96.52	95.42	697,100
June 04, 2025	96.5	96.16	95.54	96.89	95.82	724,100
June 03, 2025	95.4	96.29	95.66	97	94.81	1.2M
June 02, 2025	96.07	96.12	95.5	96.33	94.15	1.09M
May 30, 2025	96.1	95.97	95.35	96.36	95.29	2.2M
May 29, 2025	95.86	96.1	95.48	96.36	95.1	993,634
May 28, 2025	97.51	95.58	94.96	97.53	95.38	1.24M
May 27, 2025	96.76	97.3	96.67	97.46	95.75	913,623
May 23, 2025	95.5	95.75	95.13	96.18	95.3	938,700
May 22, 2025	96.89	96.52	95.89	96.96	95.41	1.19M
May 21, 2025	99.12	97.18	96.55	99.57	97.08	1.2M

C.H. Robinson Worldwide, Inc. (CHRW) NASDAQ