NasdaqGS - Nasdaq Real Time Price
USD
C.H. Robinson Worldwide, Inc. (CHRW)
124.61
-2.82
(-2.21%)
At close: October 30 at 4:00:01 PM EDT
124.61
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade CHRW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
127.47
128.42
122.21
124.61
124.61
4,344,000
Oct 29, 2026
128.71
129.45
123.93
127.43
127.43
2,771,700
Oct 28, 2026
133.18
136.16
125.61
127.60
127.60
4,785,300
Oct 27, 2026
139.66
144.21
139.54
143.59
143.59
1,740,800
Oct 26, 2026
141.73
143.26
139.20
140.15
140.15
1,354,900
Oct 23, 2026
141.53
141.91
139.14
141.17
141.17
1,251,700
Oct 22, 2026
140.41
143.23
140.03
142.31
142.31
1,419,200
Oct 21, 2026
140.46
142.88
140.15
140.95
140.95
1,044,600
Oct 20, 2026
138.85
141.92
138.40
140.57
140.57
1,222,700
Oct 19, 2026
139.28
140.04
138.07
138.85
138.85
1,228,700
Oct 16, 2026
144.50
146.40
132.93
139.49
139.49
3,653,900
Oct 15, 2026
139.72
144.03
139.25
143.82
143.82
1,554,000
Oct 14, 2026
137.97
139.58
137.53
139.45
139.45
1,918,700
Oct 13, 2026
140.14
140.14
135.66
137.97
137.97
1,959,200
Oct 12, 2026
140.13
141.00
138.60
139.75
139.75
1,277,800
Oct 9, 2026
141.49
144.13
141.18
142.31
142.31
1,888,800
Oct 8, 2026
135.18
142.97
134.08
141.34
141.34
2,456,500
Oct 7, 2026
135.25
136.07
133.00
135.18
135.18
2,510,100
Oct 6, 2026
140.83
141.00
133.31
135.05
135.05
3,955,300
Oct 5, 2026
140.51
144.75
132.05
140.61
140.61
8,657,100
Oct 2, 2026
155.06
158.35
154.29
157.72
157.72
1,599,300
Oct 1, 2026
148.18
153.94
147.76
153.14
153.14
1,487,900
Sep 30, 2026
151.74
151.88
147.79
147.96
147.96
1,038,300
Sep 29, 2026
147.59
149.83
147.21
149.71
149.71
1,060,600
Sep 28, 2026
146.23
148.98
145.02
148.24
148.24
987,100
Sep 25, 2026
145.98
147.55
145.40
147.10
147.10
1,152,000
Sep 24, 2026
148.72
150.37
145.88
146.20
146.20
1,495,900
Sep 23, 2026
149.81
151.40
147.39
149.67
149.67
1,267,300
Sep 22, 2026
153.18
154.12
148.05
149.56
149.56
2,586,900
Sep 21, 2026
153.66
154.98
149.95
152.84
152.84
1,397,900
Sep 18, 2026
153.50
153.85
151.98
152.99
152.99
2,042,500
Sep 17, 2026
154.50
154.70
151.60
153.82
153.82
1,102,800
Sep 16, 2026
155.60
156.34
152.11
153.47
153.47
1,584,000
Sep 15, 2026
156.87
158.07
155.46
157.63
157.63
1,253,100
Sep 14, 2026
152.78
157.82
151.93
157.31
157.31
1,659,500
Sep 11, 2026
152.42
155.00
151.80
152.78
152.78
884,800
Sep 10, 2026
150.65
152.84
150.21
152.42
152.42
1,695,300
Sep 9, 2026
151.40
154.14
150.10
150.45
150.45
2,174,800
Sep 8, 2026
149.48
152.23
147.45
150.10
150.10
1,275,500
Sep 4, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
145.31
147.85
144.74
147.64
147.64
1,116,200
Sep 3, 2026
146.78
147.63
144.02
146.69
146.06
769,300
Sep 2, 2026
147.92
148.05
145.00
145.20
144.58
1,082,000
Sep 1, 2026
150.27
151.09
146.37
147.88
147.24
1,139,600
Aug 31, 2026
150.09
151.49
148.86
149.66
149.02
1,411,000
Aug 28, 2026
152.32
152.94
149.63
150.39
149.74
878,300
Aug 27, 2026
150.88
153.08
149.35
151.14
150.49
1,595,200
Aug 26, 2026
143.86
153.25
143.76
151.73
151.08
1,932,900
Aug 25, 2026
142.69
145.23
142.46
143.66
143.04
1,002,400
Aug 24, 2026
141.63
143.78
141.57
142.86
142.25
1,095,900
Aug 21, 2026
144.17
145.25
141.24
141.63
141.02
1,034,300
Aug 20, 2026
144.92
145.51
143.16
143.83
143.21
1,140,500
Aug 19, 2026
145.81
147.50
144.07
144.52
143.90
1,127,800
Aug 18, 2026
144.94
147.25
143.53
144.67
144.05
1,317,300
Aug 17, 2026
149.77
150.36
143.29
144.78
144.16
1,840,800
Aug 14, 2026
149.05
150.29
147.95
148.57
147.93
859,500
Aug 13, 2026
146.98
150.80
145.81
149.35
148.71
1,471,700
Aug 12, 2026
144.92
148.25
144.91
146.70
146.07
1,170,300
Aug 11, 2026
147.44
148.11
143.18
145.10
144.48
1,441,900
Aug 10, 2026
148.49
151.52
148.04
148.29
147.65
1,309,400
Aug 7, 2026
146.09
150.99
145.66
149.35
148.71
1,487,500
Aug 6, 2026
152.58
153.92
146.45
146.66
146.03
2,397,600
Aug 5, 2026
155.48
157.67
152.85
153.60
152.94
1,545,000
Aug 4, 2026
148.34
155.21
147.21
154.75
154.09
1,872,800
Aug 3, 2026
149.19
149.84
144.87
147.00
146.37
2,932,800
Jul 31, 2026
145.00
151.23
143.46
147.73
147.10
4,180,600
Jul 30, 2026
161.89
164.27
143.16
146.92
146.29
7,408,100
Jul 29, 2026
169.00
174.27
164.08
173.75
173.00
4,086,100
Jul 28, 2026
171.71
172.82
168.38
169.34
168.61
2,752,500
Jul 27, 2026
185.56
186.11
173.76
174.46
173.71
3,139,000
Jul 24, 2026
191.81
194.87
186.14
186.51
185.71
3,602,100
Jul 23, 2026
208.74
209.73
205.10
205.51
204.63
1,442,600
Jul 22, 2026
210.33
210.33
206.24
207.35
206.46
1,349,000
Jul 21, 2026
207.92
210.27
205.91
209.42
208.52
1,148,700
Jul 20, 2026
209.05
209.65
204.71
205.80
204.92
1,661,900
Jul 17, 2026
204.81
208.83
203.93
208.50
207.60
3,798,900
Jul 16, 2026
200.44
208.70
200.30
205.75
204.87
2,621,500
Jul 15, 2026
199.66
200.21
196.89
197.50
196.65
1,161,000
Jul 14, 2026
198.93
199.79
196.52
199.61
198.75
1,842,600
Jul 13, 2026
193.95
198.28
193.86
196.50
195.66
1,364,300
Jul 10, 2026
193.33
195.44
192.19
193.50
192.67
991,100
Jul 9, 2026
190.81
195.26
190.25
192.76
191.93
1,491,900
Jul 8, 2026
190.75
191.27
187.12
189.95
189.13
1,017,100
Jul 7, 2026
189.70
191.30
188.39
190.95
190.13
1,152,700
Jul 6, 2026
191.17
192.29
186.75
188.57
187.76
1,129,500
Jul 2, 2026
193.27
193.98
187.77
189.85
189.03
1,225,900
Jul 1, 2026
188.36
193.38
186.25
191.27
190.45
1,949,900
Jun 30, 2026
184.75
188.94
181.79
188.34
187.53
1,227,700
Jun 29, 2026
179.33
185.08
178.87
184.75
183.96
1,141,700
Jun 26, 2026
180.34
181.72
178.55
179.33
178.56
4,016,400
Jun 25, 2026
179.28
183.22
177.53
180.34
179.57
1,137,900
Jun 24, 2026
178.26
180.91
175.84
177.28
176.52
1,478,600
Jun 23, 2026
187.77
190.00
177.55
178.84
178.07
1,910,300
Jun 22, 2026
185.04
189.60
184.36
187.07
186.27
1,459,300
Jun 18, 2026
186.96
188.44
182.77
185.04
184.25
1,737,000
Jun 17, 2026
188.70
189.40
184.50
185.20
184.40
1,086,900
Jun 16, 2026
188.85
191.03
187.31
189.40
188.59
1,077,200
Jun 15, 2026
192.22
193.25
188.41
190.25
189.43
1,140,900
Jun 12, 2026
194.48
195.00
191.77
193.74
192.91
1,032,700
Jun 11, 2026
185.97
191.75
185.97
191.11
190.29
970,900
Jun 10, 2026
188.69
190.60
184.33
185.00
184.21
1,153,000
Jun 9, 2026
188.33
192.50
186.46
191.65
190.83
1,586,800
Jun 8, 2026
184.85
189.27
180.36
188.14
187.33
1,156,300
Jun 5, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
182.58
186.61
181.83
184.09
183.30
1,004,500
Jun 4, 2026
183.04
187.97
182.58
184.59
183.17
1,400,400
Jun 3, 2026
178.06
184.63
177.51
180.74
179.35
1,568,800
Jun 2, 2026
181.22
181.22
177.29
178.52
177.15
1,049,600
Jun 1, 2026
178.57
180.86
175.90
179.89
178.51
1,473,300
May 29, 2026
174.28
179.49
174.16
178.65
177.28
2,720,900
May 28, 2026
174.96
175.67
172.76
175.41
174.06
1,115,100
May 27, 2026
179.27
181.00
175.66
176.49
175.13
1,085,700
May 26, 2026
176.11
178.78
173.90
177.91
176.54
1,133,300
May 22, 2026
178.25
178.76
173.12
174.23
172.89
1,512,700
May 21, 2026
180.01
180.01
175.49
178.13
176.76
1,610,400
May 20, 2026
177.54
184.27
176.55
180.64
179.25
3,211,100
May 19, 2026
169.37
174.69
167.86
173.02
171.69
1,991,300
May 18, 2026
165.02
170.69
162.41
169.72
168.41
1,800,900
May 15, 2026
162.81
166.72
162.05
163.59
162.33
2,785,100
May 14, 2026
164.84
165.18
150.40
159.78
158.55
5,015,900
May 13, 2026
166.78
167.74
163.14
163.26
162.00
1,209,900
May 12, 2026
169.21
170.05
163.61
167.21
165.92
1,355,200
May 11, 2026
171.56
172.25
169.27
169.98
168.67
1,283,100
May 8, 2026
171.37
172.26
168.32
171.39
170.07
1,060,800
May 7, 2026
168.59
172.06
167.57
171.37
170.05
1,760,700
May 6, 2026
165.52
169.75
165.52
168.59
167.29
1,457,400
May 5, 2026
163.23
167.68
162.02
167.13
165.84
2,027,600
May 4, 2026
171.57
172.26
159.12
161.24
160.00
5,267,100
May 1, 2026
185.19
185.67
176.99
177.30
175.94
1,517,800
Apr 30, 2026
189.30
190.00
179.51
181.81
180.41
3,423,300
Apr 29, 2026
187.45
190.05
185.54
186.43
185.00
1,902,500
Apr 28, 2026
188.41
190.15
186.78
187.96
186.51
2,606,400
Apr 27, 2026
183.34
189.04
182.35
188.42
186.97
2,144,200
Apr 24, 2026
183.00
183.78
180.31
183.03
181.62
1,015,400
Apr 23, 2026
184.03
185.04
182.05
183.74
182.33
1,526,500
Apr 22, 2026
183.99
185.72
181.78
182.35
180.95
1,341,500
Apr 21, 2026
183.25
185.25
180.10
183.64
182.23
1,443,100
Apr 20, 2026
180.08
184.64
177.50
183.95
182.53
2,403,500
Apr 17, 2026
182.29
187.09
181.31
182.24
180.84
3,901,600
Apr 16, 2026
168.08
183.25
168.08
181.61
180.21
3,711,500
Apr 15, 2026
168.51
168.98
166.96
168.08
166.79
1,228,700
Apr 14, 2026
164.73
168.57
163.80
168.51
167.21
1,581,900
Apr 13, 2026
162.94
165.10
159.96
164.92
163.65
1,837,400
Apr 10, 2026
169.73
171.52
163.16
163.49
162.23
2,024,900
Apr 9, 2026
172.42
174.89
168.68
170.20
168.89
1,467,200
Apr 8, 2026
166.35
172.74
166.35
172.42
171.09
1,593,500
Apr 7, 2026
168.13
169.07
164.57
166.10
164.82
1,647,200
Apr 6, 2026
167.90
169.21
166.59
169.01
167.71
797,000
Apr 2, 2026
165.47
170.00
165.18
167.84
166.55
1,009,700
Apr 1, 2026
167.70
170.78
166.58
168.50
167.20
1,468,900
Mar 31, 2026
163.34
168.24
162.89
166.07
164.79
1,553,200
Mar 30, 2026
163.99
164.48
160.45
161.92
160.67
1,389,300
Mar 27, 2026
166.93
167.19
160.93
161.57
160.33
1,877,900
Mar 26, 2026
168.33
171.01
167.58
167.66
166.37
1,014,400
Mar 25, 2026
169.94
172.85
167.65
169.74
168.43
1,707,500
Mar 24, 2026
166.84
172.99
165.92
169.20
167.90
1,224,900
Mar 23, 2026
171.56
174.22
166.69
166.84
165.56
1,265,100
Mar 20, 2026
173.54
175.02
166.65
168.88
167.58
2,788,800
Mar 19, 2026
169.29
175.74
168.12
174.81
173.47
1,520,300
Mar 18, 2026
171.07
171.81
169.88
170.64
169.33
1,261,400
Mar 17, 2026
172.10
174.00
171.05
171.72
170.40
986,100
Mar 16, 2026
171.75
173.51
170.43
170.48
169.17
1,297,200
Mar 13, 2026
173.62
175.10
168.01
169.39
168.09
1,613,000
Mar 12, 2026
173.41
175.54
170.92
171.86
170.54
1,729,100
Mar 11, 2026
175.89
178.87
175.46
175.78
174.43
1,125,400
Mar 10, 2026
181.55
181.95
175.73
175.86
174.51
1,767,700
Mar 9, 2026
177.58
182.06
174.41
181.94
180.54
1,431,200
Mar 6, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
180.20
184.00
177.74
179.64
178.26
1,723,200
Mar 5, 2026
187.50
191.00
181.71
184.81
182.76
1,622,500
Mar 4, 2026
193.52
194.54
186.51
189.87
187.77
1,528,500
Mar 3, 2026
184.00
194.26
183.27
193.32
191.18
2,323,500
Mar 2, 2026
184.09
190.31
184.00
187.24
185.17
2,645,900
Feb 27, 2026
182.61
185.62
181.48
185.25
183.20
1,944,900
Feb 26, 2026
176.18
185.15
175.34
184.08
182.04
1,986,000
Feb 25, 2026
179.49
180.62
173.12
175.91
173.96
2,166,300
Feb 24, 2026
177.42
178.37
172.61
177.35
175.39
1,825,100
Feb 23, 2026
188.65
189.94
177.00
177.20
175.24
2,101,000
Feb 20, 2026
185.14
190.77
183.26
190.06
187.95
2,327,300
Feb 19, 2026
185.50
187.27
183.75
185.19
183.14
2,469,700
Feb 18, 2026
176.37
186.26
176.03
185.86
183.80
2,970,100
Feb 17, 2026
179.19
182.87
177.08
177.38
175.42
3,558,300
Feb 13, 2026
171.89
180.18
167.84
176.01
174.06
6,397,700
Feb 12, 2026
196.63
196.84
149.36
167.78
165.92
16,431,900
Feb 11, 2026
197.70
200.53
196.07
196.33
194.16
1,726,400
Feb 10, 2026
199.50
200.99
195.48
196.61
194.43
1,733,500
Feb 9, 2026
201.30
203.24
199.37
200.31
198.09
1,681,500
Feb 6, 2026
198.68
203.34
197.54
200.59
198.37
2,531,600
Feb 5, 2026
197.73
199.63
195.70
197.44
195.25
2,129,600
Feb 4, 2026
201.62
202.06
193.38
198.74
196.54
2,866,400
Feb 3, 2026
199.00
202.80
198.94
199.71
197.50
3,120,600
Feb 2, 2026
194.20
198.82
193.88
198.50
196.30
2,942,500
Jan 30, 2026
191.92
195.82
189.81
194.95
192.79
4,240,100
Jan 29, 2026
192.85
200.33
186.24
193.72
191.57
5,005,800
Jan 28, 2026
180.19
184.87
179.80
184.28
182.24
3,111,300
Jan 27, 2026
178.82
181.14
175.44
180.43
178.43
2,269,800
Jan 26, 2026
176.90
178.38
175.75
178.11
176.14
1,444,500
Jan 23, 2026
179.01
179.77
175.53
176.66
174.70
1,569,900
Jan 22, 2026
179.68
179.91
177.19
177.90
175.93
1,551,100
Jan 21, 2026
175.77
180.21
175.50
179.38
177.39
1,290,800
Jan 20, 2026
174.41
178.13
172.17
175.10
173.16
1,784,100
Jan 16, 2026
174.73
176.17
173.22
175.77
173.82
2,072,000
Jan 15, 2026
173.51
175.45
171.59
175.33
173.39
1,638,900
Jan 14, 2026
172.84
173.98
171.50
172.31
170.40
1,561,600
Jan 13, 2026
172.25
174.25
171.85
173.42
171.50
1,451,400
Jan 12, 2026
169.21
172.88
168.76
172.54
170.63
1,200,200
Jan 9, 2026
166.13
170.81
166.13
170.77
168.88
2,164,000
Jan 8, 2026
165.85
168.32
165.51
166.01
164.17
2,316,200
Jan 7, 2026
167.48
167.60
161.95
166.73
164.88
3,887,900
Jan 6, 2026
166.98
168.17
165.80
167.66
165.80
1,205,200
Jan 5, 2026
163.88
167.57
163.29
167.21
165.36
1,395,700
Jan 2, 2026
161.37
164.00
160.01
163.72
161.91
1,058,000
Dec 31, 2025
161.91
161.93
160.53
160.76
158.98
847,600
Dec 30, 2025
163.39
163.46
161.82
161.96
160.17
530,000
Dec 29, 2025
164.49
165.09
163.09
163.94
162.12
872,100
Dec 26, 2025
164.41
165.33
163.80
164.63
162.81
453,800
Dec 24, 2025
165.28
166.06
164.69
164.95
163.12
428,100
Dec 23, 2025
164.99
166.12
163.87
164.59
162.77
1,245,300
Dec 22, 2025
166.81
167.90
163.95
164.99
163.16
1,443,900
Dec 19, 2025
165.05
167.10
164.49
166.46
164.62
4,674,800
Dec 18, 2025
160.19
165.92
159.79
165.03
163.20
2,432,600
Dec 17, 2025
158.20
161.11
158.01
160.10
158.33
1,749,300
Dec 16, 2025
159.85
160.54
157.20
159.04
157.28
1,510,200
Dec 15, 2025
157.17
158.03
156.00
157.61
155.86
1,233,300
Dec 12, 2025
160.19
161.58
156.40
157.09
155.35
1,298,600
Dec 11, 2025
157.37
161.21
157.37
159.80
158.03
1,364,500
Dec 10, 2025
151.64
159.30
151.64
158.34
156.59
1,809,600
Dec 9, 2025
152.77
154.99
151.64
152.52
150.83
1,296,800
Dec 8, 2025
156.36
156.54
152.85
153.41
151.71
1,805,200
Dec 5, 2025
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
156.86
158.65
154.43
157.22
155.48
1,388,300
Dec 4, 2025
159.03
159.96
157.78
158.05
155.68
1,277,800
Dec 3, 2025
159.42
161.16
158.46
159.54
157.14
1,577,400
Dec 2, 2025
159.79
161.18
159.26
159.63
157.23
1,254,800
Dec 1, 2025
158.62
162.79
158.37
160.32
157.91
1,594,100
Nov 28, 2025
160.30
160.30
158.70
158.87
156.48
495,300
Nov 26, 2025
156.63
160.27
156.63
159.54
157.14
892,900
Nov 25, 2025
154.60
158.11
154.60
157.35
154.99
1,562,700
Nov 24, 2025
151.45
156.19
151.11
154.57
152.25
2,233,400
Nov 21, 2025
149.03
152.41
148.90
151.68
149.40
1,570,100
Nov 20, 2025
153.14
153.74
148.49
148.57
146.34
1,090,200
Nov 19, 2025
152.38
152.38
150.68
151.36
149.09
780,400
Nov 18, 2025
152.31
153.00
150.76
151.69
149.41
1,302,700
Nov 17, 2025
152.77
154.84
151.50
152.64
150.35
1,200,600
Nov 14, 2025
150.14
153.46
149.08
152.80
150.51
1,379,100
Nov 13, 2025
153.40
153.76
151.24
151.66
149.38
1,522,100
Nov 12, 2025
150.78
153.89
150.13
152.99
150.69
1,928,700
Nov 11, 2025
150.37
152.93
150.05
150.70
148.44
2,171,800
Nov 10, 2025
149.63
152.40
148.76
151.72
149.44
1,081,400
Nov 7, 2025
147.99
152.26
146.96
149.44
147.20
1,553,700
Nov 6, 2025
152.77
153.74
148.19
148.23
146.00
1,546,800
Nov 5, 2025
152.24
154.41
152.15
153.13
150.83
1,209,400
Nov 4, 2025
151.95
154.68
151.85
152.91
150.61
1,672,500
Nov 3, 2025
152.21
153.54
150.32
152.15
149.87
1,730,200
Oct 31, 2025
154.80
156.23
150.93
153.99
151.68
2,883,100
