CHRW - C. H. ROBINSON WORLDWIDE, INC.
167.21
-2.770 -1.657%
Share volume: 1,355,225
Last Updated: 05-12-2026
Transportation/Arrangement Of Transportation Of Freight And Cargo:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$169.98
-2.77
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $169.21 | $169.21 | $170.05 | $170.05 | $163.61 | $163.61 | $167.21 | $167.21 | 1,355,225 | $1,355,225.00 |
| 05-11-2026 | $171.56 | $171.56 | $172.25 | $172.25 | $169.27 | $169.27 | $169.98 | $169.98 | 1,283,119 | $1,283,119.00 |
| 05-08-2026 | $171.37 | $171.37 | $172.26 | $172.26 | $168.32 | $168.32 | $171.39 | $171.39 | 1,060,803 | $1,060,803.00 |
| 05-07-2026 | $168.59 | $168.59 | $172.06 | $172.06 | $167.57 | $167.57 | $171.37 | $171.37 | 1,760,656 | $1,760,656.00 |
| 05-06-2026 | $165.52 | $165.52 | $169.75 | $169.75 | $165.52 | $165.52 | $168.59 | $168.59 | 1,457,404 | $1,457,404.00 |
| 05-05-2026 | $163.23 | $163.23 | $167.68 | $167.68 | $162.02 | $162.02 | $167.13 | $167.13 | 2,027,636 | $2,027,636.00 |
| 05-04-2026 | $171.57 | $171.57 | $172.26 | $172.26 | $159.12 | $159.12 | $161.24 | $161.24 | 5,267,326 | $5,267,326.00 |
| 05-01-2026 | $185.19 | $185.19 | $185.67 | $185.67 | $176.99 | $176.99 | $177.30 | $177.30 | 1,517,899 | $1,517,899.00 |
| 04-30-2026 | $189.30 | $189.30 | $190.00 | $190.00 | $179.51 | $179.51 | $181.81 | $181.81 | 3,423,378 | $3,423,378.00 |
| 04-29-2026 | $187.45 | $187.45 | $190.05 | $190.05 | $185.54 | $185.54 | $186.43 | $186.43 | 1,902,452 | $1,902,452.00 |