NYSE · CHRW

C.H. Robinson Worldwide, Inc.

Industrials · Integrated Freight & Logistics

$124.61

Down-$2.82 (-2.21%)

Updated Nov 1, 2026, 9:25 AM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CHRW

CHRW price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CHRW OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$127.47	$128.415	$122.21	$124.61	4.34M
Oct 29, 2026	$128.705	$129.45	$123.93	$127.43	2.77M
Oct 28, 2026	$133.18	$136.16	$125.61	$127.60	4.79M
Oct 27, 2026	$139.66	$144.205	$139.535	$143.59	1.74M
Oct 26, 2026	$141.73	$143.26	$139.20	$140.15	1.35M
Oct 23, 2026	$141.53	$141.91	$139.14	$141.17	1.25M
Oct 22, 2026	$140.41	$143.23	$140.03	$142.31	1.42M
Oct 21, 2026	$140.46	$142.88	$140.15	$140.95	1.04M
Oct 20, 2026	$138.85	$141.9242	$138.395	$140.57	1.22M
Oct 19, 2026	$139.28	$140.04	$138.065	$138.85	1.23M
Oct 16, 2026	$144.50	$146.40	$132.93	$139.49	3.65M
Oct 15, 2026	$139.72	$144.03	$139.25	$143.82	1.56M
Oct 14, 2026	$137.97	$139.58	$137.53	$139.45	1.92M
Oct 13, 2026	$140.14	$140.14	$135.66	$137.97	1.96M
Oct 12, 2026	$140.13	$141.00	$138.60	$139.75	1.28M
Oct 9, 2026	$141.49	$144.13	$141.18	$142.31	1.89M
Oct 8, 2026	$135.18	$142.9729	$134.08	$141.34	2.46M
Oct 7, 2026	$135.25	$136.07	$133.00	$135.18	2.51M
Oct 6, 2026	$140.83	$141.00	$133.31	$135.05	3.96M
Oct 5, 2026	$140.51	$144.75	$132.0525	$140.61	8.66M