CHRW - C. H. ROBINSON WORLDWIDE, INC.
184.81
-5.060 -2.738%
Share volume: 1,622,409
Last Updated: 03-05-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$189.87
-5.06
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $187.50 | $187.50 | $191.00 | $191.00 | $181.71 | $181.71 | $184.81 | $184.81 | 1,622,409 | $1,622,409.00 |
| 03-04-2026 | $193.52 | $193.52 | $194.54 | $194.54 | $186.51 | $186.51 | $189.87 | $189.87 | 1,528,543 | $1,528,543.00 |
| 03-03-2026 | $184.00 | $184.00 | $194.26 | $194.26 | $183.27 | $183.27 | $193.32 | $193.32 | 2,323,566 | $2,323,566.00 |
| 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 |