Get the Stockscreener App
125.18
1.94%
2.38
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 22, 2025, is $125.18.
- C H Robinson Worldwide Inc all-time high stock price is $123.14, occurred on August 18, 2025.
- 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 149.31% to $125.18 now.
- The 52-week high stock price for CHRW is $123.14, representing a -1.63% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for CHRW is $84.68, indicating a -32.35% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $126.8 | $122.5 | $4.35 | 1,577,374.0 | +1.94% |
| Aug 21, 2025 | $123.1 | $120.7 | $2.46 | 1,450,158.0 | +1.42% |
| Aug 20, 2025 | $123.8 | $121.0 | $2.80 | 1,303,117.0 | -2.21% |
| Aug 19, 2025 | $124.9 | $122.8 | $2.17 | 1,225,064.0 | +0.69% |
| Aug 18, 2025 | $123.1 | $121.0 | $2.14 | 1,259,620.0 | +1.43% |
| Aug 15, 2025 | $122.0 | $120.6 | $1.49 | 1,304,457.0 | -0.23% |
| Aug 14, 2025 | $121.8 | $119.7 | $2.19 | 1,375,922.0 | +0.44% |
| Aug 13, 2025 | $121.0 | $118.2 | $2.83 | 1,722,139.0 | +1.87% |
| Aug 12, 2025 | $118.9 | $116.7 | $2.24 | 1,293,231.0 | +2.18% |
| Aug 11, 2025 | $117.0 | $115.7 | $1.26 | 1,104,547.0 | -0.46% |
| Aug 08, 2025 | $119.0 | $116.7 | $2.26 | 1,091,780.0 | -0.88% |
| Aug 07, 2025 | $119.2 | $117.5 | $1.71 | 1,216,677.0 | +0.07% |
| Aug 06, 2025 | $117.9 | $115.4 | $2.55 | 1,244,421.0 | +1.22% |
| Aug 05, 2025 | $116.5 | $114.6 | $1.84 | 1,240,660.0 | +1.12% |
| Aug 04, 2025 | $116.3 | $113.4 | $2.88 | 1,317,965.0 | +1.03% |
| 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% |
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 | $126.8 | $111.7 | $15.11 | 23,643,816.0 | +8.55% |
| 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% |
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% |
4.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):