Want to see CHRW full AI Analyst Report?
CH Robinson (CHRW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 127.47 | 128.42 | 122.21 | 124.61 | 124.61 | -2.21% | 4,343,990 | 2.57 |
| Oct 29, 2026 | 128.71 | 129.45 | 123.93 | 127.43 | 127.43 | -0.13% | 2,771,677 | 1.64 |
| Oct 28, 2026 | 133.18 | 136.16 | 125.61 | 127.60 | 127.60 | -11.14% | 4,738,259 | 2.82 |
| Oct 27, 2026 | 139.66 | 144.21 | 139.54 | 143.59 | 143.59 | +2.45% | 1,740,785 | 0.98 |
| Oct 26, 2026 | 141.73 | 143.26 | 139.20 | 140.15 | 140.15 | -0.72% | 1,354,909 | 0.75 |
| Oct 23, 2026 | 141.53 | 141.91 | 139.14 | 141.17 | 141.17 | -0.80% | 1,251,695 | 0.68 |
| Oct 22, 2026 | 140.41 | 143.23 | 140.03 | 142.31 | 142.31 | +0.96% | 1,372,417 | 0.74 |
| Oct 21, 2026 | 140.46 | 142.88 | 140.15 | 140.95 | 140.95 | +0.27% | 1,044,621 | 0.55 |
| Oct 20, 2026 | 138.85 | 141.92 | 138.40 | 140.57 | 140.57 | +1.24% | 1,222,657 | 0.64 |
| Oct 19, 2026 | 139.28 | 140.04 | 138.07 | 138.85 | 138.85 | -0.46% | 1,228,658 | 0.64 |
| Oct 16, 2026 | 144.50 | 146.40 | 132.93 | 139.49 | 139.49 | -3.01% | 3,653,852 | 1.95 |
| Oct 15, 2026 | 139.72 | 144.03 | 139.25 | 143.82 | 143.82 | +3.13% | 1,556,716 | 0.83 |
| Oct 14, 2026 | 137.97 | 139.58 | 137.53 | 139.45 | 139.45 | +1.07% | 1,918,781 | 1.01 |
| Oct 13, 2026 | 140.14 | 140.14 | 135.66 | 137.97 | 137.97 | -1.27% | 1,959,250 | 1.02 |
| Oct 12, 2026 | 140.13 | 141.00 | 138.60 | 139.75 | 139.75 | -1.80% | 1,277,795 | 0.67 |
| Oct 09, 2026 | 141.49 | 144.13 | 141.18 | 142.31 | 142.31 | +0.69% | 1,888,837 | 0.99 |
| Oct 08, 2026 | 135.18 | 142.97 | 134.08 | 141.34 | 141.34 | +4.56% | 2,456,601 | 1.30 |
| Oct 07, 2026 | 135.25 | 136.07 | 133.00 | 135.18 | 135.18 | +0.10% | 2,510,332 | 1.34 |
| Oct 06, 2026 | 140.83 | 141.00 | 133.31 | 135.05 | 135.05 | -3.95% | 3,956,978 | 2.16 |
| Oct 05, 2026 | 140.51 | 144.75 | 132.05 | 140.61 | 140.61 | -10.85% | 8,656,476 | 5.06 |
| Oct 02, 2026 | 155.06 | 158.35 | 154.29 | 157.72 | 157.72 | +2.99% | 1,599,341 | 0.94 |
| Oct 01, 2026 | 148.18 | 153.94 | 147.76 | 153.14 | 153.14 | +3.50% | 1,487,879 | 0.88 |
| Sep 30, 2026 | 151.74 | 151.88 | 147.79 | 147.96 | 147.96 | -1.17% | 1,042,703 | 0.62 |
| Sep 29, 2026 | 147.59 | 149.83 | 147.21 | 149.71 | 149.71 | +0.99% | 1,060,651 | 0.63 |
| Sep 28, 2026 | 146.23 | 148.98 | 145.02 | 148.24 | 148.24 | +0.77% | 987,059 | 0.58 |
| Sep 25, 2026 | 145.98 | 147.55 | 145.40 | 147.10 | 147.10 | +0.62% | 1,152,043 | 0.68 |
| Sep 24, 2026 | 148.72 | 150.37 | 145.88 | 146.20 | 146.20 | -2.32% | 1,495,870 | 0.88 |
| Sep 23, 2026 | 149.81 | 151.40 | 147.39 | 149.67 | 149.67 | +0.07% | 1,267,260 | 0.73 |
| Sep 22, 2026 | 153.18 | 154.12 | 148.05 | 149.56 | 149.56 | -2.15% | 2,586,941 | 1.51 |
| Sep 21, 2026 | 153.66 | 154.98 | 149.95 | 152.84 | 152.84 | -0.10% | 1,397,929 | 0.81 |
| Sep 18, 2026 | 153.50 | 153.85 | 151.98 | 152.99 | 152.99 | -0.54% | 2,043,452 | 1.19 |
| Sep 17, 2026 | 154.50 | 154.70 | 151.60 | 153.82 | 153.82 | +0.23% | 1,102,815 | 0.64 |
| Sep 16, 2026 | 155.60 | 156.34 | 152.11 | 153.47 | 153.47 | -2.64% | 1,584,018 | 0.93 |
| Sep 15, 2026 | 156.87 | 158.07 | 155.46 | 157.63 | 157.63 | +0.20% | 1,253,716 | 0.74 |
| Sep 14, 2026 | 152.78 | 157.82 | 151.93 | 157.31 | 157.31 | +2.97% | 1,659,564 | 0.98 |
| Sep 11, 2026 | 152.42 | 155.00 | 151.80 | 152.78 | 152.78 | +0.24% | 884,802 | 0.52 |
| Sep 10, 2026 | 150.65 | 152.84 | 150.21 | 152.42 | 152.42 | +1.31% | 1,695,315 | 1.00 |
| Sep 09, 2026 | 151.40 | 154.14 | 150.10 | 150.45 | 150.45 | +0.23% | 2,174,848 | 1.30 |
| Sep 08, 2026 | 149.48 | 152.23 | 147.45 | 150.10 | 150.10 | +1.67% | 1,275,483 | 0.77 |
| Sep 07, 2026 | 145.31 | 147.85 | 144.74 | 147.64 | 147.64 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 145.31 | 147.85 | 144.74 | 147.64 | 147.64 | +1.09% | 1,116,221 | 0.66 |
| Sep 03, 2026 | 146.78 | 147.63 | 144.02 | 146.69 | 146.06 | +1.02% | 769,319 | 0.45 |
| Sep 02, 2026 | 147.92 | 148.05 | 145.00 | 145.20 | 144.58 | -1.81% | 1,082,030 | 0.64 |
| Sep 01, 2026 | 150.27 | 151.09 | 146.37 | 147.88 | 147.24 | -1.19% | 1,139,609 | 0.67 |
| Aug 31, 2026 | 150.09 | 151.49 | 148.86 | 149.66 | 149.02 | -0.49% | 1,411,266 | 0.83 |
| Aug 28, 2026 | 152.32 | 152.94 | 149.63 | 150.39 | 149.74 | -0.50% | 878,262 | 0.52 |
| Aug 27, 2026 | 150.88 | 153.08 | 149.35 | 151.14 | 150.49 | -0.39% | 1,595,425 | 0.94 |
| Aug 26, 2026 | 143.86 | 153.25 | 143.76 | 151.73 | 151.08 | +5.62% | 1,932,989 | 1.13 |
| Aug 25, 2026 | 142.69 | 145.23 | 142.46 | 143.66 | 143.04 | +0.56% | 1,002,445 | 0.58 |
| Aug 24, 2026 | 141.63 | 143.78 | 141.57 | 142.86 | 142.25 | +0.87% | 1,096,330 | 0.64 |