Get the Stockscreener App
143.79
3.12%
4.345
After Hours:
143.82
0.025
+0.02%
Overview
News
Price History
Option Chain
Financials
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 October 15, 2026, is $143.79.
- 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 186.39% to $143.79 now.
- The 52-week high stock price for CHRW is $210.33, representing a 46.27% increase from the current share price, occurred on July 22, 2026.
- The 52-week low stock price for CHRW is $125.35, indicating a -12.83% decrease from the current share price, occurred on October 23, 2025.
- The closing price of C H Robinson Worldwide Inc (CHRW) stock in the beginning of 2025 was $102.78. The stock closed the year at $160.76, a gain of over 56.41% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $144.0 | $139.2 | $4.78 | 1,241,306.0 | +3.12% |
| Oct 14, 2026 | $139.6 | $137.5 | $2.05 | 1,918,782.0 | +1.07% |
| Oct 13, 2026 | $140.1 | $135.7 | $4.48 | 1,959,251.0 | -1.27% |
| Oct 12, 2026 | $141.0 | $138.6 | $2.40 | 1,277,795.0 | -1.80% |
| Oct 09, 2026 | $144.1 | $141.2 | $2.95 | 1,888,838.0 | +0.69% |
| Oct 08, 2026 | $143.0 | $134.1 | $8.89 | 2,456,601.0 | +4.56% |
| Oct 07, 2026 | $136.1 | $133.0 | $3.07 | 2,510,332.0 | +0.10% |
| Oct 06, 2026 | $141.0 | $133.3 | $7.69 | 3,956,978.0 | -3.95% |
| Oct 05, 2026 | $144.8 | $132.1 | $12.70 | 8,659,717.0 | -10.85% |
| Oct 02, 2026 | $158.3 | $154.3 | $4.06 | 1,599,342.0 | +2.99% |
| Oct 01, 2026 | $153.9 | $147.8 | $6.19 | 1,487,927.0 | +3.50% |
| Sep 30, 2026 | $151.9 | $147.8 | $4.09 | 1,042,704.0 | -1.17% |
| Sep 29, 2026 | $149.8 | $147.2 | $2.62 | 1,036,342.0 | +0.99% |
| Sep 28, 2026 | $149.0 | $145.0 | $3.95 | 987,060.0 | +0.77% |
| Sep 25, 2026 | $147.5 | $145.4 | $2.14 | 1,152,043.0 | +0.62% |
| Sep 24, 2026 | $150.4 | $145.9 | $4.49 | 1,486,840.0 | -2.32% |
| Sep 23, 2026 | $151.4 | $147.4 | $4.01 | 1,267,261.0 | +0.07% |
| Sep 22, 2026 | $154.1 | $148.0 | $6.08 | 2,586,942.0 | -2.15% |
| Sep 21, 2026 | $155.0 | $149.9 | $5.03 | 1,204,275.0 | -0.10% |
| Sep 18, 2026 | $153.8 | $152.0 | $1.87 | 2,042,532.0 | -0.54% |
| Sep 17, 2026 | $154.7 | $151.6 | $3.10 | 1,102,815.0 | +0.23% |
| Sep 16, 2026 | $156.3 | $152.1 | $4.23 | 1,584,010.0 | -2.64% |
| Sep 15, 2026 | $158.1 | $155.5 | $2.61 | 1,240,273.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $158.3 | $132.1 | $26.30 | 28,956,869.0 | -2.81% |
| Sep, 2026 | $158.1 | $144.0 | $14.05 | 27,891,205.0 | -1.14% |
| Aug, 2026 | $157.7 | $141.2 | $16.43 | 30,570,863.0 | +1.31% |
| 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% |
1.69%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):