The highest closing price for CH Robinson Worldwide (CHRW) last month was $154.88, on October 30. It was up 15.9% for the month. The latest price is $152.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $154.80 | $156.23 | $150.93 | $153.99 | 2,883,059 |
October 30 2025 | $149.61 | $158.70 | $149.22 | $154.88 | 5,571,970 |
October 29 2025 | $127.19 | $131.10 | $126.83 | $129.38 | 2,913,732 |
October 28 2025 | $129.87 | $130.07 | $127.36 | $128.07 | 1,476,845 |
October 27 2025 | $126.96 | $129.18 | $126.17 | $129.06 | 1,557,952 |
October 24 2025 | $126.86 | $127.31 | $125.41 | $126.06 | 1,469,449 |
October 23 2025 | $126.95 | $127.71 | $125.35 | $125.41 | 1,358,285 |
October 22 2025 | $128.31 | $129.22 | $126.89 | $127.15 | 1,549,684 |
October 21 2025 | $127.46 | $130.16 | $127.36 | $128.28 | 1,106,179 |
October 20 2025 | $127.78 | $128.60 | $126.44 | $127.46 | 1,335,208 |
October 17 2025 | $126.24 | $127.91 | $125.83 | $127.39 | 1,417,407 |
October 16 2025 | $129.36 | $129.86 | $125.76 | $125.99 | 1,602,449 |
October 15 2025 | $128.81 | $129.21 | $127.28 | $128.01 | 1,150,028 |
October 14 2025 | $124.39 | $128.13 | $123.64 | $127.98 | 1,569,499 |
October 13 2025 | $125.70 | $126.33 | $124.34 | $124.39 | 997,971 |
October 10 2025 | $129.67 | $130.50 | $125.03 | $125.31 | 2,183,201 |
October 09 2025 | $133.56 | $133.70 | $128.69 | $128.90 | 1,805,656 |
October 08 2025 | $132.56 | $134.81 | $130.55 | $134.04 | 1,560,183 |
October 07 2025 | $134.67 | $134.96 | $133.30 | $133.79 | 844,831 |
October 06 2025 | $134.65 | $135.28 | $133.68 | $134.36 | 997,535 |
October 03 2025 | $135.00 | $137.77 | $134.87 | $135.40 | 1,209,175 |
October 02 2025 | $132.89 | $135.38 | $132.89 | $134.77 | 1,203,895 |
October 01 2025 | $132.86 | $133.45 | $131.79 | $132.66 | 1,408,542 |
Daily pricing data for CH Robinson Worldwide dates back to 10/15/1997, and may be incomplete.
