CHRW - C. H. ROBINSON WORLDWIDE, INC.
193.32
6.080 3.145%
Share volume: 2,323,208
Last Updated: 03-03-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$187.24
6.08
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $184.00 | $184.00 | $194.26 | $194.26 | $183.27 | $183.27 | $193.32 | $193.32 | 2,323,208 | $2,323,208.00 |
| 03-02-2026 | $184.09 | $184.09 | $190.31 | $190.31 | $184.00 | $184.00 | $187.24 | $187.24 | 2,645,868 | $2,645,868.00 |
| 02-27-2026 | $182.61 | $182.61 | $185.62 | $185.62 | $181.48 | $181.48 | $185.25 | $185.25 | 1,944,977 | $1,944,977.00 |
| 02-26-2026 | $176.18 | $176.18 | $185.15 | $185.15 | $175.34 | $175.34 | $184.08 | $184.08 | 1,986,053 | $1,986,053.00 |
| 02-25-2026 | $179.49 | $179.49 | $180.62 | $180.62 | $173.12 | $173.12 | $175.91 | $175.91 | 2,166,285 | $2,166,285.00 |
| 02-24-2026 | $177.42 | $177.42 | $178.37 | $178.37 | $172.61 | $172.61 | $177.35 | $177.35 | 1,825,208 | $1,825,208.00 |
| 02-23-2026 | $188.65 | $188.65 | $189.94 | $189.94 | $177.00 | $177.00 | $177.20 | $177.20 | 2,100,954 | $2,100,954.00 |
| 02-20-2026 | $185.14 | $185.14 | $190.77 | $190.77 | $183.26 | $183.26 | $190.06 | $190.06 | 2,327,329 | $2,327,329.00 |
| 02-19-2026 | $185.50 | $185.50 | $187.27 | $187.27 | $183.75 | $183.75 | $185.19 | $185.19 | 2,469,954 | $2,469,954.00 |
| 02-18-2026 | $176.37 | $176.37 | $186.26 | $186.26 | $176.03 | $176.03 | $185.86 | $185.86 | 2,970,103 | $2,970,103.00 |