CH Robinson Worldwide Inc (CHRW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 146.09 | 150.99 | 145.66 | 149.35 | +1.83% | 1,487,500 |
| 2026-08-06 | 152.58 | 153.92 | 146.45 | 146.66 | -4.52% | 2,397,600 |
| 2026-08-05 | 155.48 | 157.67 | 152.85 | 153.60 | -0.74% | 1,545,000 |
| 2026-08-04 | 148.34 | 155.21 | 147.21 | 154.75 | +5.27% | 1,872,800 |
| 2026-08-03 | 149.19 | 149.84 | 144.87 | 147.00 | -0.49% | 2,932,800 |
| 2026-07-31 | 145.00 | 151.23 | 143.46 | 147.73 | +0.55% | 4,180,600 |
| 2026-07-30 | 161.89 | 164.27 | 143.16 | 146.92 | -15.44% | 7,408,100 |
| 2026-07-29 | 169.00 | 174.27 | 164.08 | 173.75 | +2.60% | 4,086,100 |
| 2026-07-28 | 171.71 | 172.82 | 168.38 | 169.34 | -2.93% | 2,752,500 |
| 2026-07-27 | 185.56 | 186.11 | 173.76 | 174.46 | -6.46% | 3,139,000 |
| 2026-07-24 | 191.81 | 194.87 | 186.14 | 186.51 | -9.25% | 3,602,100 |
| 2026-07-23 | 208.74 | 209.73 | 205.10 | 205.51 | -0.89% | 1,442,600 |
| 2026-07-22 | 210.33 | 210.33 | 206.24 | 207.35 | -0.99% | 1,349,000 |
| 2026-07-21 | 207.92 | 210.27 | 205.91 | 209.42 | +1.76% | 1,148,809 |
| 2026-07-20 | 209.05 | 209.65 | 204.71 | 205.80 | -1.29% | 1,661,914 |
| 2026-07-17 | 204.81 | 208.83 | 203.93 | 208.50 | +1.34% | 3,798,900 |
| 2026-07-16 | 200.44 | 208.70 | 200.30 | 205.75 | +4.18% | 2,621,500 |
| 2026-07-15 | 199.66 | 200.21 | 196.89 | 197.50 | -1.06% | 1,161,000 |
| 2026-07-14 | 198.93 | 199.79 | 196.52 | 199.61 | +1.58% | 1,842,600 |
| 2026-07-13 | 193.95 | 198.28 | 193.86 | 196.50 | +1.55% | 1,364,300 |
| 2026-07-10 | 193.33 | 195.44 | 192.19 | 193.50 | +0.38% | 991,100 |
| 2026-07-09 | 190.81 | 195.26 | 190.25 | 192.76 | +1.48% | 1,491,900 |
| 2026-07-08 | 190.75 | 191.27 | 187.12 | 189.95 | -0.52% | 1,017,100 |
| 2026-07-07 | 189.70 | 191.30 | 188.39 | 190.95 | +1.26% | 1,152,700 |
| 2026-07-06 | 191.17 | 192.29 | 186.75 | 188.57 | -0.67% | 1,129,500 |
| 2026-07-02 | 193.27 | 193.98 | 187.77 | 189.85 | -0.74% | 1,225,900 |
| 2026-07-01 | 188.36 | 193.38 | 186.25 | 191.27 | +1.56% | 1,949,900 |
| 2026-06-30 | 184.75 | 188.94 | 181.79 | 188.34 | +1.94% | 1,227,700 |
| 2026-06-29 | 179.33 | 185.08 | 178.87 | 184.75 | +3.02% | 1,141,700 |
| 2026-06-26 | 180.34 | 181.72 | 178.55 | 179.33 | -0.56% | 4,016,400 |
| 2026-06-25 | 179.28 | 183.22 | 177.53 | 180.34 | +1.73% | 1,137,900 |
| 2026-06-24 | 178.26 | 180.91 | 175.84 | 177.28 | -0.87% | 1,478,600 |
| 2026-06-23 | 187.77 | 190.00 | 177.55 | 178.84 | -4.40% | 1,910,300 |
| 2026-06-22 | 185.04 | 189.60 | 184.36 | 187.07 | +1.10% | 1,459,300 |
| 2026-06-18 | 186.96 | 188.44 | 182.77 | 185.04 | -0.09% | 1,737,000 |
| 2026-06-17 | 188.70 | 189.40 | 184.50 | 185.20 | -2.22% | 1,086,900 |
| 2026-06-16 | 188.85 | 191.03 | 187.31 | 189.40 | -0.45% | 1,077,200 |
| 2026-06-15 | 192.22 | 193.25 | 188.41 | 190.25 | -1.80% | 1,140,900 |
| 2026-06-12 | 194.48 | 195.00 | 191.77 | 193.74 | +1.38% | 1,032,700 |
| 2026-06-11 | 185.97 | 191.75 | 185.97 | 191.11 | +3.30% | 970,900 |
| 2026-06-10 | 188.69 | 190.60 | 184.33 | 185.00 | -3.47% | 1,153,000 |
| 2026-06-09 | 188.33 | 192.50 | 186.46 | 191.65 | +1.87% | 1,586,800 |
| 2026-06-08 | 184.85 | 189.27 | 180.36 | 188.14 | +2.20% | 1,156,300 |
| 2026-06-05 | 182.58 | 186.61 | 181.83 | 184.09 | -0.27% | 1,004,500 |
| 2026-06-04 | 183.04 | 187.97 | 182.58 | 184.59 | +2.13% | 1,400,400 |
| 2026-06-03 | 178.06 | 184.63 | 177.51 | 180.74 | +1.24% | 1,568,800 |
| 2026-06-02 | 181.22 | 181.22 | 177.29 | 178.52 | -0.76% | 1,049,600 |
| 2026-06-01 | 178.57 | 180.86 | 175.90 | 179.89 | +0.69% | 1,473,300 |
| 2026-05-29 | 174.28 | 179.49 | 174.16 | 178.65 | +1.85% | 2,720,950 |
| 2026-05-28 | 174.96 | 175.67 | 172.75 | 175.41 | -0.61% | 1,115,106 |
| 2026-05-27 | 179.27 | 181.00 | 175.66 | 176.49 | -0.80% | 1,085,700 |
| 2026-05-26 | 176.11 | 178.78 | 173.90 | 177.91 | +2.11% | 1,133,300 |
| 2026-05-22 | 178.25 | 178.76 | 173.12 | 174.23 | -2.19% | 1,512,700 |
| 2026-05-21 | 180.01 | 180.01 | 175.49 | 178.13 | -1.39% | 1,610,400 |
| 2026-05-20 | 177.54 | 184.27 | 176.55 | 180.64 | +4.40% | 3,211,100 |
| 2026-05-19 | 169.37 | 174.69 | 167.86 | 173.02 | +1.94% | 1,991,300 |
| 2026-05-18 | 165.02 | 170.69 | 162.41 | 169.72 | +3.75% | 1,800,900 |
| 2026-05-15 | 162.81 | 166.72 | 162.05 | 163.59 | +2.38% | 2,785,100 |
| 2026-05-14 | 164.84 | 165.18 | 150.40 | 159.78 | -2.13% | 5,015,900 |
| 2026-05-13 | 166.78 | 167.74 | 163.14 | 163.26 | -2.36% | 1,209,900 |
| 2026-05-12 | 169.21 | 170.05 | 163.61 | 167.21 | -1.63% | 1,355,200 |
| 2026-05-11 | 171.56 | 172.25 | 169.27 | 169.98 | -0.82% | 1,283,100 |
| 2026-05-08 | 171.37 | 172.26 | 168.32 | 171.39 | +0.01% | 1,060,800 |
| 2026-05-07 | 168.59 | 172.06 | 167.57 | 171.37 | +1.65% | 1,760,700 |
| 2026-05-06 | 165.52 | 169.75 | 165.52 | 168.59 | +0.87% | 1,457,400 |
| 2026-05-05 | 163.23 | 167.68 | 162.02 | 167.13 | +3.65% | 2,027,600 |
| 2026-05-04 | 171.57 | 172.26 | 159.12 | 161.24 | -9.06% | 5,267,100 |
| 2026-05-01 | 185.19 | 185.67 | 176.99 | 177.30 | -2.48% | 1,517,800 |
| 2026-04-30 | 189.30 | 190.00 | 179.51 | 181.81 | -2.48% | 3,423,300 |
| 2026-04-29 | 187.45 | 190.05 | 185.54 | 186.43 | -0.81% | 1,902,500 |
| 2026-04-28 | 188.41 | 190.15 | 186.78 | 187.96 | -0.24% | 2,606,400 |
| 2026-04-27 | 183.34 | 189.04 | 182.35 | 188.42 | +2.94% | 2,144,200 |
| 2026-04-24 | 183.00 | 183.78 | 180.31 | 183.03 | -0.39% | 1,015,400 |
| 2026-04-23 | 184.03 | 185.04 | 182.05 | 183.74 | +0.76% | 1,526,500 |
| 2026-04-22 | 183.99 | 185.72 | 181.78 | 182.35 | -0.70% | 1,341,500 |
| 2026-04-21 | 183.25 | 185.25 | 180.10 | 183.64 | -0.17% | 1,443,100 |
| 2026-04-20 | 180.08 | 184.64 | 177.50 | 183.95 | +0.94% | 2,403,500 |
| 2026-04-17 | 182.29 | 187.09 | 181.31 | 182.24 | +0.35% | 3,901,600 |
| 2026-04-16 | 168.08 | 183.25 | 168.08 | 181.61 | +8.05% | 3,711,500 |
| 2026-04-15 | 168.51 | 168.98 | 166.96 | 168.08 | -0.26% | 1,228,700 |
| 2026-04-14 | 164.73 | 168.57 | 163.80 | 168.51 | +2.18% | 1,581,900 |
| 2026-04-13 | 162.94 | 165.10 | 159.96 | 164.92 | +0.87% | 1,837,400 |
| 2026-04-10 | 169.73 | 171.52 | 163.16 | 163.49 | -3.94% | 2,024,900 |
| 2026-04-09 | 172.42 | 174.89 | 168.68 | 170.20 | -1.29% | 1,467,200 |
| 2026-04-08 | 166.35 | 172.74 | 166.35 | 172.42 | +3.80% | 1,593,500 |
| 2026-04-07 | 168.13 | 169.07 | 164.57 | 166.10 | -1.72% | 1,647,200 |
| 2026-04-06 | 167.90 | 169.21 | 166.59 | 169.01 | +0.70% | 797,000 |
| 2026-04-02 | 165.47 | 170.00 | 165.18 | 167.84 | -0.39% | 1,009,700 |
| 2026-04-01 | 167.70 | 170.78 | 166.58 | 168.50 | +1.46% | 1,468,900 |
| 2026-03-31 | 163.34 | 168.24 | 162.89 | 166.07 | +2.56% | 1,553,200 |
| 2026-03-30 | 163.99 | 164.48 | 160.45 | 161.92 | +0.22% | 1,389,300 |
| 2026-03-27 | 166.93 | 167.19 | 160.93 | 161.57 | -3.63% | 1,877,900 |
| 2026-03-26 | 168.33 | 171.01 | 167.58 | 167.66 | -1.23% | 1,014,400 |
| 2026-03-25 | 169.94 | 172.85 | 167.65 | 169.74 | +0.32% | 1,707,500 |
| 2026-03-24 | 166.84 | 172.99 | 165.92 | 169.20 | +1.41% | 1,224,900 |
| 2026-03-23 | 171.56 | 174.22 | 166.69 | 166.84 | -1.21% | 1,265,100 |
| 2026-03-20 | 173.54 | 175.02 | 166.65 | 168.88 | -3.39% | 2,788,800 |
| 2026-03-19 | 169.29 | 175.74 | 168.12 | 174.81 | +2.44% | 1,520,300 |
| 2026-03-18 | 171.07 | 171.81 | 169.88 | 170.64 | -0.63% | 1,261,400 |
| 2026-03-17 | 172.10 | 174.00 | 171.05 | 171.72 | +0.73% | 986,100 |
| 2026-03-16 | 171.75 | 173.51 | 170.43 | 170.48 | +0.64% | 1,297,200 |
| 2026-03-13 | 173.62 | 175.10 | 168.01 | 169.39 | -1.44% | 1,613,000 |
| 2026-03-12 | 173.41 | 175.54 | 170.92 | 171.86 | -2.23% | 1,729,100 |
| 2026-03-11 | 175.89 | 178.87 | 175.46 | 175.78 | -0.05% | 1,125,400 |
| 2026-03-10 | 181.55 | 181.95 | 175.73 | 175.86 | -3.34% | 1,767,700 |
| 2026-03-09 | 177.58 | 182.06 | 174.41 | 181.94 | +1.28% | 1,431,200 |
| 2026-03-06 | 180.20 | 184.00 | 177.74 | 179.64 | -2.80% | 1,723,200 |
| 2026-03-05 | 187.50 | 191.00 | 181.71 | 184.81 | -2.66% | 1,622,500 |
| 2026-03-04 | 193.52 | 194.54 | 186.51 | 189.87 | -1.78% | 1,528,500 |
| 2026-03-03 | 184.00 | 194.26 | 183.27 | 193.32 | +3.25% | 2,323,500 |
| 2026-03-02 | 184.09 | 190.31 | 184.00 | 187.24 | +1.07% | 2,645,900 |
| 2026-02-27 | 182.61 | 185.62 | 181.48 | 185.25 | +0.64% | 1,944,900 |
| 2026-02-26 | 176.18 | 185.15 | 175.34 | 184.08 | +4.64% | 1,986,000 |
| 2026-02-25 | 179.49 | 180.62 | 173.12 | 175.91 | -0.81% | 2,166,300 |
| 2026-02-24 | 177.42 | 178.37 | 172.61 | 177.35 | +0.08% | 1,825,100 |
| 2026-02-23 | 188.65 | 189.94 | 177.00 | 177.20 | -6.77% | 2,101,000 |
| 2026-02-20 | 185.14 | 190.77 | 183.26 | 190.06 | +2.63% | 2,327,300 |
| 2026-02-19 | 185.50 | 187.27 | 183.75 | 185.19 | -0.36% | 2,469,700 |
| 2026-02-18 | 176.37 | 186.26 | 176.03 | 185.86 | +4.78% | 2,970,100 |
| 2026-02-17 | 179.19 | 182.87 | 177.08 | 177.38 | +0.78% | 3,558,300 |
| 2026-02-13 | 171.89 | 180.18 | 167.84 | 176.01 | +4.91% | 6,397,700 |
| 2026-02-12 | 196.63 | 196.84 | 149.36 | 167.78 | -14.54% | 16,431,900 |
| 2026-02-11 | 197.70 | 200.53 | 196.07 | 196.33 | -0.14% | 1,726,400 |
| 2026-02-10 | 199.50 | 200.99 | 195.48 | 196.61 | -1.85% | 1,733,500 |
| 2026-02-09 | 201.30 | 203.24 | 199.37 | 200.31 | -0.14% | 1,681,500 |
| 2026-02-06 | 198.68 | 203.34 | 197.54 | 200.59 | +1.60% | 2,531,600 |
| 2026-02-05 | 197.73 | 199.63 | 195.70 | 197.44 | -0.65% | 2,129,600 |
| 2026-02-04 | 201.62 | 202.06 | 193.38 | 198.74 | -0.49% | 2,866,400 |
| 2026-02-03 | 199.00 | 202.80 | 198.94 | 199.71 | +0.61% | 3,120,600 |
| 2026-02-02 | 194.20 | 198.82 | 193.88 | 198.50 | +1.82% | 2,942,500 |
| 2026-01-30 | 191.92 | 195.82 | 189.81 | 194.95 | +0.63% | 4,240,100 |
| 2026-01-29 | 192.85 | 200.33 | 186.24 | 193.72 | +5.12% | 5,005,800 |
| 2026-01-28 | 180.19 | 184.87 | 179.80 | 184.28 | +2.13% | 3,111,300 |
| 2026-01-27 | 178.82 | 181.14 | 175.44 | 180.43 | +1.30% | 2,269,800 |
| 2026-01-26 | 176.90 | 178.38 | 175.75 | 178.11 | +0.82% | 1,444,500 |
| 2026-01-23 | 179.01 | 179.77 | 175.53 | 176.66 | -0.70% | 1,569,900 |
| 2026-01-22 | 179.68 | 179.91 | 177.19 | 177.90 | -0.83% | 1,551,100 |
| 2026-01-21 | 175.77 | 180.21 | 175.50 | 179.38 | +2.44% | 1,290,800 |
| 2026-01-20 | 174.41 | 178.13 | 172.17 | 175.10 | -0.38% | 1,784,100 |
| 2026-01-16 | 174.73 | 176.17 | 173.22 | 175.77 | +0.25% | 2,072,000 |
| 2026-01-15 | 173.51 | 175.45 | 171.59 | 175.33 | +1.75% | 1,638,900 |
| 2026-01-14 | 172.84 | 173.98 | 171.50 | 172.31 | -0.64% | 1,561,600 |
| 2026-01-13 | 172.25 | 174.25 | 171.85 | 173.42 | +0.51% | 1,451,400 |
| 2026-01-12 | 169.21 | 172.88 | 168.76 | 172.54 | +1.04% | 1,200,200 |
| 2026-01-09 | 166.13 | 170.81 | 166.13 | 170.77 | +2.87% | 2,164,000 |
| 2026-01-08 | 165.85 | 168.32 | 165.51 | 166.01 | -0.43% | 2,316,200 |
| 2026-01-07 | 167.48 | 167.60 | 161.95 | 166.73 | -0.55% | 3,887,900 |
| 2026-01-06 | 166.98 | 168.17 | 165.80 | 167.66 | +0.27% | 1,205,200 |
| 2026-01-05 | 163.88 | 167.57 | 163.29 | 167.21 | +2.13% | 1,395,700 |
| 2026-01-02 | 161.37 | 164.00 | 160.01 | 163.72 | +1.84% | 1,058,000 |
| 2025-12-31 | 161.91 | 161.93 | 160.53 | 160.76 | -0.74% | 847,600 |
| 2025-12-30 | 163.39 | 163.46 | 161.82 | 161.96 | -1.21% | 530,000 |
| 2025-12-29 | 164.49 | 165.09 | 163.09 | 163.94 | -0.42% | 872,100 |
| 2025-12-26 | 164.41 | 165.33 | 163.80 | 164.63 | -0.19% | 453,800 |
| 2025-12-24 | 165.28 | 166.06 | 164.69 | 164.95 | +0.22% | 428,100 |
| 2025-12-23 | 164.99 | 166.12 | 163.87 | 164.59 | -0.24% | 1,245,300 |
| 2025-12-22 | 166.81 | 167.90 | 163.95 | 164.99 | -0.88% | 1,443,900 |
| 2025-12-19 | 165.05 | 167.10 | 164.49 | 166.46 | +0.87% | 4,674,800 |
| 2025-12-18 | 160.19 | 165.92 | 159.79 | 165.03 | +3.08% | 2,432,600 |
| 2025-12-17 | 158.20 | 161.11 | 158.01 | 160.10 | +0.67% | 1,749,300 |
| 2025-12-16 | 159.85 | 160.54 | 157.20 | 159.04 | +0.91% | 1,510,200 |
| 2025-12-15 | 157.17 | 158.03 | 156.00 | 157.61 | +0.33% | 1,233,300 |
| 2025-12-12 | 160.19 | 161.58 | 156.40 | 157.09 | -1.70% | 1,298,600 |
| 2025-12-11 | 157.37 | 161.21 | 157.37 | 159.80 | +0.92% | 1,364,500 |
| 2025-12-10 | 151.64 | 159.30 | 151.64 | 158.34 | +3.82% | 1,809,600 |
| 2025-12-09 | 152.77 | 154.99 | 151.64 | 152.52 | -0.58% | 1,296,800 |
| 2025-12-08 | 156.36 | 156.54 | 152.85 | 153.41 | -2.42% | 1,805,200 |
| 2025-12-05 | 156.86 | 158.65 | 154.43 | 157.22 | -0.53% | 1,388,300 |
| 2025-12-04 | 159.03 | 159.96 | 157.78 | 158.05 | -0.93% | 1,277,800 |
| 2025-12-03 | 159.42 | 161.16 | 158.46 | 159.54 | -0.06% | 1,577,400 |
| 2025-12-02 | 159.79 | 161.18 | 159.26 | 159.63 | -0.43% | 1,254,800 |
| 2025-12-01 | 158.62 | 162.79 | 158.37 | 160.32 | +0.91% | 1,594,100 |
| 2025-11-28 | 160.30 | 160.30 | 158.70 | 158.87 | -0.42% | 495,300 |
| 2025-11-26 | 156.63 | 160.27 | 156.63 | 159.54 | +1.39% | 892,900 |
| 2025-11-25 | 154.60 | 158.11 | 154.60 | 157.35 | +1.80% | 1,562,700 |
| 2025-11-24 | 151.45 | 156.19 | 151.11 | 154.57 | +1.91% | 2,233,400 |
| 2025-11-21 | 149.03 | 152.41 | 148.90 | 151.68 | +2.09% | 1,570,100 |
| 2025-11-20 | 153.14 | 153.74 | 148.49 | 148.57 | -1.84% | 1,090,200 |
| 2025-11-19 | 152.38 | 152.38 | 150.68 | 151.36 | -0.22% | 780,400 |
| 2025-11-18 | 152.31 | 153.00 | 150.76 | 151.69 | -0.62% | 1,302,700 |
| 2025-11-17 | 152.77 | 154.84 | 151.50 | 152.64 | -0.10% | 1,200,600 |
| 2025-11-14 | 150.14 | 153.46 | 149.08 | 152.80 | +0.75% | 1,379,100 |
| 2025-11-13 | 153.40 | 153.76 | 151.24 | 151.66 | -0.87% | 1,522,100 |
| 2025-11-12 | 150.78 | 153.89 | 150.13 | 152.99 | +1.52% | 1,928,700 |
| 2025-11-11 | 150.37 | 152.93 | 150.05 | 150.70 | -0.67% | 2,171,800 |
| 2025-11-10 | 149.63 | 152.40 | 148.76 | 151.72 | +1.53% | 1,081,400 |
| 2025-11-07 | 147.99 | 152.26 | 146.96 | 149.44 | +0.82% | 1,553,700 |
| 2025-11-06 | 152.77 | 153.74 | 148.19 | 148.23 | -3.20% | 1,546,800 |
| 2025-11-05 | 152.24 | 154.41 | 152.15 | 153.13 | +0.14% | 1,209,400 |
| 2025-11-04 | 151.95 | 154.68 | 151.85 | 152.91 | +0.50% | 1,672,500 |
| 2025-11-03 | 152.21 | 153.54 | 150.32 | 152.15 | -1.19% | 1,730,200 |
| 2025-10-31 | 154.80 | 156.23 | 150.93 | 153.99 | -0.57% | 2,883,100 |
| 2025-10-30 | 149.61 | 158.70 | 149.22 | 154.88 | +19.71% | 5,571,700 |
| 2025-10-29 | 127.19 | 131.10 | 126.83 | 129.38 | +1.02% | 2,913,700 |
| 2025-10-28 | 129.87 | 130.07 | 127.36 | 128.07 | -0.77% | 1,476,800 |
| 2025-10-27 | 126.96 | 129.18 | 126.17 | 129.06 | +2.38% | 1,557,800 |
| 2025-10-24 | 126.86 | 127.31 | 125.41 | 126.06 | +0.52% | 1,469,400 |
| 2025-10-23 | 126.95 | 127.71 | 125.35 | 125.41 | -1.37% | 1,358,300 |
| 2025-10-22 | 128.31 | 129.22 | 126.89 | 127.15 | -0.88% | 1,549,700 |
| 2025-10-21 | 127.46 | 130.16 | 127.36 | 128.28 | +0.64% | 1,106,200 |
| 2025-10-20 | 127.78 | 128.60 | 126.44 | 127.46 | +0.05% | 1,335,200 |
| 2025-10-17 | 126.24 | 127.91 | 125.83 | 127.39 | +1.11% | 1,417,400 |
| 2025-10-16 | 129.36 | 129.86 | 125.76 | 125.99 | -1.58% | 1,602,400 |
| 2025-10-15 | 128.81 | 129.21 | 127.28 | 128.01 | +0.02% | 1,150,000 |
| 2025-10-14 | 124.39 | 128.13 | 123.64 | 127.98 | +2.89% | 1,569,500 |
| 2025-10-13 | 125.70 | 126.33 | 124.34 | 124.39 | -0.73% | 998,000 |
| 2025-10-10 | 129.67 | 130.50 | 125.03 | 125.31 | -2.79% | 2,183,200 |
| 2025-10-09 | 133.56 | 133.70 | 128.69 | 128.90 | -3.83% | 1,805,300 |
| 2025-10-08 | 132.56 | 134.81 | 130.55 | 134.04 | +0.19% | 1,560,200 |
| 2025-10-07 | 134.67 | 134.96 | 133.30 | 133.79 | -0.42% | 844,800 |
| 2025-10-06 | 134.65 | 135.28 | 133.68 | 134.36 | -0.77% | 997,500 |
| 2025-10-03 | 135.00 | 137.77 | 134.87 | 135.40 | +0.47% | 1,209,200 |
| 2025-10-02 | 132.89 | 135.38 | 132.89 | 134.77 | +1.59% | 1,203,900 |
| 2025-10-01 | 132.86 | 133.45 | 131.79 | 132.66 | +0.20% | 1,408,500 |
| 2025-09-30 | 131.45 | 132.49 | 130.27 | 132.40 | +0.40% | 1,928,000 |
| 2025-09-29 | 133.35 | 133.35 | 130.52 | 131.87 | +0.05% | 1,408,000 |
| 2025-09-26 | 134.02 | 134.59 | 131.63 | 131.81 | -1.52% | 1,701,900 |
| 2025-09-25 | 133.08 | 134.50 | 132.40 | 133.84 | +0.41% | 1,875,500 |
| 2025-09-24 | 134.79 | 135.53 | 131.60 | 133.30 | -0.70% | 2,231,200 |
| 2025-09-23 | 133.98 | 136.31 | 133.57 | 134.24 | +0.19% | 1,687,500 |
| 2025-09-22 | 136.02 | 136.22 | 132.97 | 133.98 | -1.54% | 2,037,000 |
| 2025-09-19 | 137.25 | 138.00 | 134.91 | 136.07 | -0.74% | 4,619,000 |
| 2025-09-18 | 136.35 | 137.91 | 136.06 | 137.09 | +1.48% | 1,809,300 |
| 2025-09-17 | 133.79 | 137.03 | 133.25 | 135.09 | +0.99% | 2,151,900 |
| 2025-09-16 | 133.24 | 134.04 | 132.04 | 133.77 | +0.38% | 2,061,800 |
| 2025-09-15 | 132.71 | 134.91 | 132.02 | 133.27 | +0.65% | 1,599,000 |
| 2025-09-12 | 130.60 | 132.92 | 130.45 | 132.41 | +1.06% | 1,412,300 |
| 2025-09-11 | 127.24 | 131.18 | 126.90 | 131.02 | +2.65% | 1,607,100 |
| 2025-09-10 | 125.34 | 127.83 | 125.30 | 127.64 | +1.26% | 1,180,300 |
| 2025-09-09 | 125.52 | 126.59 | 125.12 | 126.05 | +0.12% | 944,100 |
| 2025-09-08 | 126.39 | 126.78 | 125.23 | 125.90 | -0.18% | 1,217,700 |
| 2025-09-05 | 126.97 | 127.80 | 124.15 | 126.13 | -1.34% | 1,448,000 |
| 2025-09-04 | 128.47 | 129.23 | 127.17 | 127.84 | -0.74% | 1,285,900 |
| 2025-09-03 | 128.36 | 129.39 | 127.35 | 128.79 | -0.08% | 1,001,500 |
| 2025-09-02 | 128.03 | 129.05 | 127.51 | 128.89 | +0.15% | 1,366,700 |
| 2025-08-29 | 129.60 | 131.17 | 127.92 | 128.70 | -0.46% | 2,265,000 |
| 2025-08-28 | 128.00 | 129.59 | 126.92 | 129.29 | +0.96% | 1,711,900 |
| 2025-08-27 | 126.32 | 128.46 | 125.97 | 128.06 | +0.91% | 2,326,500 |
| 2025-08-26 | 125.71 | 127.34 | 125.60 | 126.90 | +0.39% | 2,340,200 |
| 2025-08-25 | 124.82 | 126.68 | 124.11 | 126.41 | +0.98% | 1,356,100 |
| 2025-08-22 | 123.22 | 126.85 | 122.50 | 125.18 | +1.94% | 1,577,400 |
| 2025-08-21 | 120.90 | 123.11 | 120.65 | 122.80 | +1.42% | 1,450,200 |
| 2025-08-20 | 122.88 | 123.79 | 120.99 | 121.08 | -2.21% | 1,303,200 |
| 2025-08-19 | 123.34 | 124.94 | 122.77 | 123.82 | +0.69% | 1,247,000 |
| 2025-08-18 | 121.42 | 123.14 | 121.01 | 122.97 | +1.43% | 1,259,800 |
| 2025-08-15 | 121.74 | 122.05 | 120.56 | 121.24 | -0.23% | 1,304,600 |
| 2025-08-14 | 120.54 | 121.84 | 119.65 | 121.52 | +0.44% | 1,375,900 |
| 2025-08-13 | 119.23 | 121.04 | 118.21 | 120.99 | +1.87% | 1,722,200 |
| 2025-08-12 | 116.79 | 118.89 | 116.65 | 118.77 | +2.18% | 1,293,200 |
| 2025-08-11 | 116.78 | 116.97 | 115.71 | 116.24 | -0.46% | 1,104,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+5.84%). Worst month: Mar (-1.56%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CH Robinson Worldwide Inc's (CHRW) latest close?
149.35 on 2026-08-07, from the Closelook data lake's daily price record.
What is CHRW's 52-week high and low?
210.33 high and 115.71 low over the trailing 52 weeks, as of 2026-08-07.
What is CH Robinson Worldwide Inc's strongest and weakest month historically?
Historically, CHRW's strongest calendar month has been Jan (average +5.84%) and its weakest Mar (average -1.56%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.