113.86
price down icon1.27%   -1.46
after-market After Hours: 113.86
loading

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 01, 2025, is $113.86.
  • C H Robinson Worldwide Inc all-time high stock price is $121.23, occurred on August 25, 2022.
  • 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 126.77% to $113.86 now.
  • The 52-week high stock price for CHRW is $116.16, representing a 2.02% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for CHRW is $84.68, indicating a -25.63% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of C H Robinson Worldwide Inc (CHRW) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $115.0 $111.7 $3.26 2,339,310.0 -1.27%
Jul 31, 2025 $116.2 $105.0 $11.21 6,469,788.0 +18.10%
Jul 30, 2025 $100.2 $96.89 $3.28 2,255,205.0 -2.14%
Jul 29, 2025 $100.8 $98.58 $2.23 1,502,157.0 -1.68%
Jul 28, 2025 $102.8 $101.2 $1.52 1,066,361.0 -1.19%
Jul 25, 2025 $103.8 $101.9 $1.91 1,416,849.0 -0.45%
Jul 24, 2025 $103.3 $100.3 $2.92 1,835,248.0 +2.56%
Jul 23, 2025 $100.8 $100.2 $0.615 681,570.0 +1.67%
Jul 22, 2025 $99.10 $97.05 $2.05 888,012.0 +2.19%
Jul 21, 2025 $97.98 $96.27 $1.71 756,069.0 -0.68%
Jul 18, 2025 $99.50 $96.78 $2.72 1,232,694.0 -1.07%
Jul 17, 2025 $99.32 $97.73 $1.59 1,041,839.0 +0.60%
Jul 16, 2025 $98.48 $97.31 $1.17 933,568.0 +0.91%
Jul 15, 2025 $98.27 $96.99 $1.28 734,513.0 -0.98%
Jul 14, 2025 $99.17 $97.45 $1.72 1,006,401.0 -1.39%
Jul 11, 2025 $102.0 $99.14 $2.86 776,796.0 -1.43%
Jul 10, 2025 $102.6 $99.62 $2.96 834,992.0 +1.74%
Jul 09, 2025 $99.80 $98.21 $1.59 965,138.0 +0.80%
Jul 08, 2025 $98.57 $96.73 $1.84 1,189,581.0 +1.65%
Jul 07, 2025 $98.13 $96.34 $1.79 1,210,807.0 -1.33%
Jul 03, 2025 $99.87 $97.79 $2.08 478,210.0 -1.12%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $115.0 $111.7 $3.26 2,339,310.0 +0.00%
Jul, 2025 $116.2 $96.23 $19.92 31,669,596.0 +18.67%
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%

C H Robinson Worldwide Inc Stock (CHRW) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $87.99 $81.92 $6.07 23,841,204.0 +5.29%
Nov, 2023 $84.47 $78.69 $5.78 26,892,382.0 +0.27%
Oct, 2023 $87.14 $80.17 $6.97 22,934,039.0 -4.99%
Sep, 2023 $91.26 $84.76 $6.50 20,559,370.0 -4.76%
Aug, 2023 $100.4 $90.39 $10.04 20,231,149.0 -9.73%
Jul, 2023 $100.9 $93.21 $7.67 16,573,324.0 +6.18%
Jun, 2023 $98.26 $89.06 $9.20 26,370,135.0 -0.20%
May, 2023 $106.1 $94.25 $11.89 23,735,639.0 -6.28%
Apr, 2023 $102.1 $91.53 $10.55 22,213,759.0 +1.51%
Mar, 2023 $106.4 $93.88 $12.48 26,179,713.0 -0.59%
Feb, 2023 $108.0 $97.23 $10.82 28,706,887.0 -0.21%
Jan, 2023 $100.4 $86.94 $13.45 38,607,882.0 +9.40%
$139.56
price down icon 3.12%
integrated_freight_logistics ZTO
$20.23
price up icon 2.74%
$114.65
price down icon 1.37%
integrated_freight_logistics GXO
$48.07
price down icon 3.30%
$128.37
price down icon 3.75%
Cap:     |  Volume (24h):