CH Robinson Worldwide Inc (CHRW) Historical Stock Data
99.40 ↓1.44 (-1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHRW is down -0.01% a day on average. There have been 13 days where CH Robinson Worldwide Inc closed green and 17 days where CHRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 100.88 | 99.40 | ↓$1.48 (-1.47%) | 99.14 | 102.00 | 776.80K |
| 2025-07-10 | 99.62 | 100.84 | ↑$1.22 (1.22%) | 99.62 | 102.58 | 834.99K |
| 2025-07-09 | 98.74 | 99.12 | ↑$0.38 (0.38%) | 98.21 | 99.80 | 0.97M |
| 2025-07-08 | 96.73 | 98.33 | ↑$1.60 (1.65%) | 96.73 | 98.57 | 1.22M |
| 2025-07-07 | 97.77 | 96.73 | ↓$1.04 (-1.06%) | 96.34 | 98.09 | 1.15M |
| 2025-07-03 | 99.29 | 98.03 | ↓$1.26 (-1.27%) | 97.79 | 99.87 | 478.23K |
| 2025-07-02 | 98.60 | 99.14 | ↑$0.54 (0.55%) | 98.00 | 99.34 | 801.33K |
| 2025-07-01 | 96.45 | 98.31 | ↑$1.86 (1.93%) | 96.24 | 99.64 | 1.25M |
| 2025-06-30 | 96.76 | 95.95 | ↓$0.80 (-0.83%) | 95.04 | 96.76 | 1.11M |
| 2025-06-27 | 93.47 | 96.66 | ↑$3.19 (3.41%) | 93.47 | 96.87 | 1.80M |
| 2025-06-26 | 93.12 | 93.19 | ↑$0.07 (0.08%) | 92.79 | 93.83 | 732.55K |
| 2025-06-25 | 94.13 | 92.71 | ↓$1.42 (-1.51%) | 92.36 | 94.13 | 818.57K |
| 2025-06-24 | 94.31 | 94.28 | ↓$0.03 (-0.03%) | 93.15 | 94.64 | 1.40M |
| 2025-06-23 | 92.65 | 93.95 | ↑$1.30 (1.40%) | 92.36 | 93.99 | 625.85K |
| 2025-06-20 | 93.88 | 92.63 | ↓$1.25 (-1.33%) | 92.38 | 94.26 | 1.67M |
| 2025-06-18 | 93.55 | 93.41 | ↓$0.14 (-0.15%) | 93.29 | 94.50 | 1.08M |
| 2025-06-17 | 93.62 | 93.59 | ↓$0.03 (-0.03%) | 93.08 | 94.29 | 1.05M |
| 2025-06-16 | 94.54 | 93.86 | ↓$0.68 (-0.72%) | 93.71 | 95.19 | 1.16M |
| 2025-06-13 | 94.36 | 93.54 | ↓$0.82 (-0.87%) | 93.36 | 95.04 | 0.98M |
| 2025-06-12 | 94.38 | 95.00 | ↑$0.62 (0.66%) | 93.93 | 95.04 | 0.92M |
| 2025-06-11 | 96.60 | 94.58 | ↓$2.02 (-2.09%) | 93.92 | 96.64 | 1.23M |
| 2025-06-10 | 95.72 | 96.17 | ↑$0.45 (0.47%) | 94.69 | 96.57 | 686.58K |
| 2025-06-09 | 96.04 | 95.74 | ↓$0.30 (-0.31%) | 95.50 | 96.50 | 683.50K |
| 2025-06-06 | 96.02 | 95.80 | ↓$0.22 (-0.23%) | 95.57 | 96.82 | 690.18K |
| 2025-06-05 | 96.39 | 95.51 | ↓$0.88 (-0.91%) | 95.42 | 96.52 | 697.09K |
| 2025-06-04 | 96.50 | 96.16 | ↓$0.34 (-0.35%) | 95.82 | 96.89 | 724.08K |
| 2025-06-03 | 95.40 | 96.29 | ↑$0.89 (0.93%) | 94.81 | 97.00 | 1.20M |
| 2025-06-02 | 96.07 | 96.12 | ↑$0.05 (0.05%) | 94.15 | 96.33 | 1.09M |
| 2025-05-30 | 96.10 | 95.97 | ↓$0.13 (-0.14%) | 95.29 | 96.36 | 2.20M |
| 2025-05-29 | 95.86 | 96.10 | ↑$0.24 (0.25%) | 95.10 | 96.36 | 0.99M |
Create an account or log in to view more rows.
$CHRW Love this stock.
Light taps
$CHRW buy the dip…smfh
$CHRW green shoots
$CHRW almost go time
$CHRW Powell save me
$CHRW diamond balls
$CHRW let’s gooooo
$CHRW it's just a matter of time and patience...
$CHRW Take it Bears !
$CHRW Now I'm worried....