Get the Stockscreener App
145.10
2.15%
-3.19
Pre-market:
145.74
0.64
+0.44%
Overview
News
Price History
Option Chain
Financials
Why CHRW Down?
Discussions
Forecast
Stock Split
Dividend History
C H Robinson Worldwide Inc Stock (CHRW) Price History
The historical daily chart and data for C H Robinson Worldwide Inc stock (CHRW), adjusted for splits and dividends, show that the latest closing stock price as of August 11, 2026, is $145.10.
- C H Robinson Worldwide Inc all-time high stock price is $210.33, occurred on July 22, 2026.
- The lowest C H Robinson Worldwide Inc stock price recorded was $50.21 on March 20, 2014. Since then, C H Robinson Worldwide Inc's stock price has risen over 188.99% to $145.10 now.
- The 52-week high stock price for CHRW is $210.33, representing a 44.96% increase from the current share price, occurred on July 22, 2026.
- The 52-week low stock price for CHRW is $96.89, indicating a -33.23% decrease from the current share price, occurred on July 30, 2025.
- The closing price of C H Robinson Worldwide Inc (CHRW) stock in the beginning of 2025 was $107.83. The stock closed the year at $91.56, a loss of over -15.09% for the year.
The table below shows more information about CHRW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $148.1 | $143.2 | $4.93 | 1,441,584.0 | -2.15% |
| Aug 10, 2026 | $151.5 | $148.0 | $3.48 | 1,309,418.0 | -0.71% |
| Aug 07, 2026 | $151.0 | $145.7 | $5.33 | 1,487,163.0 | +1.83% |
| Aug 06, 2026 | $153.9 | $146.4 | $7.47 | 2,381,201.0 | -4.52% |
| Aug 05, 2026 | $157.7 | $152.8 | $4.82 | 1,515,063.0 | -0.74% |
| Aug 04, 2026 | $155.2 | $147.2 | $8.00 | 1,830,016.0 | +5.27% |
| Aug 03, 2026 | $149.8 | $144.9 | $4.97 | 2,827,560.0 | -0.49% |
| Jul 31, 2026 | $151.2 | $143.5 | $7.76 | 4,179,648.0 | +0.55% |
| Jul 30, 2026 | $164.3 | $143.2 | $21.10 | 7,272,826.0 | -15.44% |
| Jul 29, 2026 | $174.3 | $164.1 | $10.19 | 4,064,377.0 | +2.60% |
| Jul 28, 2026 | $172.8 | $168.4 | $4.44 | 2,742,759.0 | -2.93% |
| Jul 27, 2026 | $186.1 | $173.8 | $12.35 | 3,122,678.0 | -6.46% |
| Jul 24, 2026 | $194.9 | $186.1 | $8.73 | 3,588,351.0 | -9.25% |
| Jul 23, 2026 | $209.7 | $205.1 | $4.63 | 1,416,726.0 | -0.89% |
| Jul 22, 2026 | $210.3 | $206.2 | $4.09 | 1,328,282.0 | -0.99% |
| Jul 21, 2026 | $210.3 | $205.9 | $4.36 | 1,103,602.0 | +1.76% |
| Jul 20, 2026 | $209.7 | $204.7 | $4.94 | 1,624,674.0 | -1.29% |
| Jul 17, 2026 | $208.8 | $203.9 | $4.90 | 3,722,410.0 | +1.34% |
| Jul 16, 2026 | $208.7 | $200.3 | $8.39 | 2,587,364.0 | +4.18% |
| Jul 15, 2026 | $200.2 | $196.9 | $3.32 | 1,160,734.0 | -1.06% |
| Jul 14, 2026 | $199.8 | $196.5 | $3.26 | 1,670,552.0 | +1.58% |
C H Robinson Worldwide Inc Stock (CHRW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C H Robinson Worldwide Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHRW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C H Robinson Worldwide Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C H Robinson Worldwide Inc Stock (CHRW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $157.7 | $143.2 | $14.49 | 14,233,589.0 | -1.78% |
| Jul, 2026 | $210.3 | $143.2 | $67.17 | 49,691,281.0 | -21.56% |
| Jun, 2026 | $195.0 | $175.8 | $19.16 | 29,161,858.0 | +5.42% |
| May, 2026 | $185.7 | $150.4 | $35.27 | 40,866,136.0 | -1.74% |
| Apr, 2026 | $190.1 | $160.0 | $30.19 | 40,105,106.0 | +9.48% |
| Mar, 2026 | $194.5 | $160.4 | $34.09 | 35,337,234.0 | -10.35% |
| Feb, 2026 | $203.3 | $149.4 | $53.98 | 62,856,910.0 | -4.98% |
| Jan, 2026 | $200.3 | $160.0 | $40.31 | 42,151,242.0 | +21.27% |
C H Robinson Worldwide Inc Stock (CHRW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $167.9 | $151.6 | $16.26 | 30,714,049.0 | +1.94% |
| Nov, 2025 | $160.3 | $147.0 | $13.34 | 26,909,979.0 | +3.17% |
| Oct, 2025 | $158.7 | $123.6 | $35.06 | 38,932,815.0 | +16.31% |
| Sep, 2025 | $138.0 | $124.2 | $13.85 | 36,463,131.0 | +2.87% |
| Aug, 2025 | $131.2 | $111.7 | $19.43 | 32,042,515.0 | +11.60% |
| Jul, 2025 | $116.2 | $96.23 | $19.92 | 29,330,286.0 | +20.19% |
| Jun, 2025 | $97.00 | $92.36 | $4.64 | 20,311,803.0 | -0.02% |
| May, 2025 | $101.1 | $86.58 | $14.49 | 30,179,999.0 | +7.57% |
| Apr, 2025 | $103.0 | $84.68 | $18.32 | 30,280,803.0 | -12.87% |
| Mar, 2025 | $105.3 | $95.08 | $10.19 | 30,825,266.0 | +0.77% |
| Feb, 2025 | $102.3 | $95.68 | $6.60 | 22,141,763.0 | +2.14% |
| Jan, 2025 | $110.2 | $98.00 | $12.25 | 22,069,470.0 | -3.71% |
C H Robinson Worldwide Inc Stock (CHRW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $114.8 | $102.2 | $12.65 | 21,496,477.0 | -1.99% |
| Nov, 2024 | $112.2 | $101.6 | $10.67 | 22,936,437.0 | +2.47% |
| Oct, 2024 | $113.1 | $100.4 | $12.66 | 26,112,330.0 | -6.64% |
| Sep, 2024 | $110.5 | $97.77 | $12.74 | 29,173,549.0 | +6.63% |
| Aug, 2024 | $105.4 | $96.36 | $9.05 | 26,456,108.0 | +16.24% |
| Jul, 2024 | $91.61 | $84.24 | $7.37 | 31,869,641.0 | +1.06% |
| Jun, 2024 | $90.24 | $82.16 | $8.08 | 28,069,866.0 | +2.03% |
| May, 2024 | $86.85 | $70.41 | $16.44 | 45,136,628.0 | +21.65% |
| Apr, 2024 | $75.19 | $65.00 | $10.19 | 28,590,082.0 | -6.75% |
| Mar, 2024 | $77.42 | $69.11 | $8.31 | 41,468,223.0 | +2.78% |
| Feb, 2024 | $79.00 | $71.29 | $7.71 | 35,244,045.0 | -11.90% |
| Jan, 2024 | $89.71 | $83.97 | $5.74 | 26,075,117.0 | -2.66% |
3.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):