CHRW - C. H. ROBINSON WORLDWIDE, INC.
182.24
0.630 0.346%
Share volume: 3,901,594
Last Updated: 04-17-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$181.61
0.63
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $182.29 | $182.29 | $187.09 | $187.09 | $181.31 | $181.31 | $182.24 | $182.24 | 3,901,594 | $3,897,604.00 |
| 04-16-2026 | $168.08 | $168.08 | $183.25 | $183.25 | $168.08 | $168.08 | $181.61 | $181.61 | 3,711,515 | $3,711,515.00 |
| 04-15-2026 | $168.51 | $168.51 | $168.98 | $168.98 | $166.96 | $166.96 | $168.08 | $168.08 | 1,228,702 | $1,228,702.00 |
| 04-14-2026 | $164.73 | $164.73 | $168.57 | $168.57 | $163.80 | $163.80 | $168.51 | $168.51 | 1,581,887 | $1,581,887.00 |
| 04-13-2026 | $162.94 | $162.94 | $165.10 | $165.10 | $159.96 | $159.96 | $164.92 | $164.92 | 1,837,428 | $1,837,428.00 |
| 04-10-2026 | $169.73 | $169.73 | $171.52 | $171.52 | $163.16 | $163.16 | $163.49 | $163.49 | 2,024,882 | $2,024,882.00 |
| 04-09-2026 | $172.42 | $172.42 | $174.89 | $174.89 | $168.68 | $168.68 | $170.20 | $170.20 | 1,467,209 | $1,467,209.00 |
| 04-08-2026 | $166.35 | $166.35 | $172.74 | $172.74 | $166.35 | $166.35 | $172.42 | $172.42 | 1,593,489 | $1,593,489.00 |
| 04-07-2026 | $168.13 | $168.13 | $169.07 | $169.07 | $164.57 | $164.57 | $166.10 | $166.10 | 1,647,223 | $1,647,223.00 |
| 04-06-2026 | $167.90 | $167.90 | $169.21 | $169.21 | $166.59 | $166.59 | $169.01 | $169.01 | 796,967 | $796,967.00 |