C H Robinson Worldwide Inc (CHRW)

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 June 16, 2026, is $189.40.

C H Robinson Worldwide Inc all-time high stock price is $203.34, occurred on February 06, 2026.
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 277.22% to $189.40 now.
The 52-week high stock price for CHRW is $203.34, representing a 7.36% increase from the current share price, occurred on February 06, 2026.
The 52-week low stock price for CHRW is $92.36, indicating a -51.24% decrease from the current share price, occurred on June 23, 2025.
The closing price of C H Robinson Worldwide Inc (CHRW) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$191.0	$187.3	$3.72	1,077,216.0	-0.45%
Jun 15, 2026	$193.2	$188.4	$4.84	1,140,937.0	-1.80%
Jun 12, 2026	$195.0	$191.8	$3.23	1,032,676.0	+1.38%
Jun 11, 2026	$191.8	$186.0	$5.78	970,931.0	+3.31%
Jun 10, 2026	$190.6	$184.3	$6.27	1,149,777.0	-3.47%
Jun 09, 2026	$192.5	$186.5	$6.04	1,586,778.0	+1.87%
Jun 08, 2026	$189.3	$180.4	$8.91	1,156,326.0	+2.20%
Jun 05, 2026	$186.6	$181.8	$4.78	1,004,529.0	-0.27%
Jun 04, 2026	$188.0	$182.6	$5.39	1,400,357.0	+2.13%
Jun 03, 2026	$184.6	$177.5	$7.12	1,567,955.0	+1.24%
Jun 02, 2026	$181.2	$177.3	$3.93	1,048,705.0	-0.76%
Jun 01, 2026	$180.9	$175.9	$4.96	1,473,295.0	+0.69%
May 29, 2026	$179.5	$174.2	$5.34	2,665,529.0	+1.85%
May 28, 2026	$175.7	$172.8	$2.91	1,115,081.0	-0.61%
May 27, 2026	$181.0	$175.7	$5.34	1,085,701.0	-0.80%
May 26, 2026	$178.8	$173.9	$4.88	1,133,266.0	+2.11%
May 22, 2026	$178.8	$173.1	$5.64	1,512,709.0	-2.19%
May 21, 2026	$180.0	$175.5	$4.52	1,610,367.0	-1.39%
May 20, 2026	$184.3	$176.5	$7.72	3,211,039.0	+4.40%
May 19, 2026	$174.7	$167.9	$6.83	1,991,309.0	+1.94%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$195.0	$175.9	$19.10	15,686,698.0	+6.02%
May, 2026	$185.7	$150.4	$35.27	40,866,136.0	-1.74%
Apr, 2026	$190.1	$160.0	$30.19	40,105,106.0	+9.48%
Mar, 2026	$194.5	$160.4	$34.09	35,337,234.0	-10.35%
Feb, 2026	$203.3	$149.4	$53.98	62,856,910.0	-4.98%
Jan, 2026	$200.3	$160.0	$40.31	42,151,242.0	+21.27%

C H Robinson Worldwide Inc Stock (CHRW) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$167.9	$151.6	$16.26	30,714,049.0	+1.94%
Nov, 2025	$160.3	$147.0	$13.34	26,909,979.0	+3.17%
Oct, 2025	$158.7	$123.6	$35.06	38,932,815.0	+16.31%
Sep, 2025	$138.0	$124.2	$13.85	36,463,131.0	+2.87%
Aug, 2025	$131.2	$111.7	$19.43	32,042,515.0	+11.60%
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%