C.H. Robinson Worldwide (CHRW)

Historical Prices For C.H. Robinson Worldwide (CHRW)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	132.89	135.38	132.89	134.77	1,203,895	134.77
10/01/2025	132.86	133.45	131.79	132.66	1,408,542	132.66
9/30/2025	131.45	132.49	130.27	132.40	1,928,040	132.40
9/29/2025	133.35	133.35	130.52	131.87	1,408,014	131.87
9/26/2025	134.02	134.59	131.63	131.81	1,703,232	131.81
9/25/2025	133.08	134.50	132.40	133.84	1,875,540	133.84
9/24/2025	134.79	135.53	131.60	133.30	2,231,260	133.30
9/23/2025	133.98	136.31	133.57	134.24	1,687,476	134.24
9/22/2025	136.02	136.22	132.97	133.98	2,036,964	133.98
9/19/2025	137.25	138.00	134.91	136.07	4,618,995	136.07
9/18/2025	136.35	137.91	136.06	137.09	1,809,250	137.09
9/17/2025	133.79	137.03	133.25	135.09	2,152,010	135.09
9/16/2025	133.24	134.04	132.04	133.77	2,061,769	133.77
9/15/2025	132.71	134.91	132.02	133.27	1,598,995	133.27
9/12/2025	130.60	132.92	130.45	132.41	1,412,332	132.41
9/11/2025	127.24	131.17	126.90	131.02	1,607,108	131.02
9/10/2025	125.34	127.83	125.30	127.64	1,180,303	127.64
9/09/2025	125.52	126.59	125.12	126.05	944,144	126.05
9/08/2025	126.39	126.78	125.23	125.90	1,217,764	125.90
9/05/2025	126.97	127.80	124.15	126.13	1,448,045	126.13
9/04/2025	128.47	129.23	127.17	127.84	1,285,934	127.22
9/03/2025	128.36	129.39	127.35	128.79	1,001,512	128.16
9/02/2025	128.03	129.05	127.51	128.89	1,366,659	128.26
8/29/2025	129.60	131.17	127.92	128.70	2,265,200	128.08
8/28/2025	128.00	129.59	126.92	129.29	1,711,910	128.66
8/27/2025	126.32	128.46	125.97	128.06	2,326,823	127.44
8/26/2025	125.71	127.34	125.60	126.90	2,340,193	126.28
8/25/2025	124.82	126.68	124.11	126.41	1,356,095	125.80
8/22/2025	123.22	126.85	122.50	125.18	1,577,443	124.57
8/21/2025	120.90	123.11	120.65	122.80	1,450,247	122.20
8/20/2025	122.88	123.79	120.99	121.08	1,303,175	120.49
8/19/2025	123.34	124.94	122.77	123.82	1,246,979	123.22
8/18/2025	121.42	123.14	121.00	122.97	1,259,811	122.37
8/15/2025	121.74	122.05	120.56	121.24	1,304,757	120.65
8/14/2025	120.54	121.84	119.65	121.52	1,375,922	120.93
8/13/2025	119.23	121.04	118.21	120.99	1,722,165	120.40
8/12/2025	116.79	118.89	116.65	118.77	1,293,233	118.19
8/11/2025	116.78	116.97	115.71	116.24	1,104,548	115.68
8/08/2025	118.21	118.99	116.73	116.78	1,091,780	116.21
8/07/2025	118.41	119.20	117.49	117.82	1,216,731	117.25
8/06/2025	115.65	117.93	115.38	117.71	1,244,510	117.14
8/05/2025	115.48	116.48	114.64	116.32	1,240,991	115.76
8/04/2025	113.93	116.28	113.40	115.03	1,318,009	114.47
8/01/2025	114.18	115.00	111.74	113.86	2,339,374	113.31
7/31/2025	110.47	116.16	104.95	115.32	6,470,099	114.76
7/30/2025	99.89	100.16	96.89	97.65	2,255,300	97.18
7/29/2025	100.74	100.81	98.58	99.79	1,540,943	99.31
7/28/2025	102.23	102.76	101.24	101.49	1,066,361	101.00
7/25/2025	103.72	103.78	101.87	102.71	1,416,861	102.21
7/24/2025	100.60	103.27	100.35	103.17	1,835,350	102.67
7/23/2025	99.45	100.84	98.92	100.59	1,063,599	100.10
7/22/2025	97.05	99.10	97.05	98.94	888,100	98.46
7/21/2025	97.29	97.98	96.27	96.82	756,069	96.35
7/18/2025	99.50	99.50	96.78	97.48	1,232,694	97.01
7/17/2025	97.96	99.32	97.73	98.53	1,041,877	98.05
7/16/2025	98.02	98.48	97.31	97.94	933,753	97.47
7/15/2025	98.00	98.27	96.99	97.06	734,558	96.59
7/14/2025	98.79	99.17	97.45	98.02	1,006,406	97.54
7/11/2025	100.88	102.00	99.14	99.40	776,796	98.92
7/10/2025	99.62	102.58	99.62	100.84	834,992	100.35
7/09/2025	98.74	99.80	98.21	99.12	965,163	98.64
7/08/2025	96.73	98.57	96.73	98.33	1,216,746	97.85
7/07/2025	97.77	98.13	96.34	96.73	1,211,049	96.26
7/03/2025	99.29	99.87	97.79	98.03	478,230	97.55