C.H. Robinson Worldwide (CHRW)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	100.44	101.71	94.11	94.77	1,683,004	94.77
4/02/2025	102.49	103.00	101.36	102.82	1,176,201	102.82
4/01/2025	101.84	102.96	100.79	102.76	1,244,900	102.76
3/31/2025	100.83	102.85	100.63	102.40	1,662,646	102.40
3/28/2025	101.98	102.53	100.78	101.13	1,218,442	101.13
3/27/2025	101.88	102.93	101.05	101.68	1,082,858	101.68
3/26/2025	100.26	102.20	100.26	101.88	1,075,553	101.88
3/25/2025	100.21	101.03	99.31	100.00	1,400,406	100.00
3/24/2025	100.30	100.96	99.92	100.48	1,331,324	100.48
3/21/2025	98.45	100.28	98.11	99.95	7,029,179	99.95
3/20/2025	98.65	99.36	97.16	99.30	1,557,970	99.30
3/19/2025	99.89	100.07	98.38	99.31	1,130,602	99.31
3/18/2025	100.77	100.98	99.67	100.06	988,361	100.06
3/17/2025	98.57	101.32	98.13	101.00	1,122,806	101.00
3/14/2025	96.50	98.52	95.95	98.38	1,231,229	98.38
3/13/2025	96.97	97.56	96.03	96.32	1,164,802	96.32
3/12/2025	98.33	98.36	95.08	96.18	1,325,613	96.18
3/11/2025	101.71	102.44	97.45	98.05	1,665,800	98.05
3/10/2025	101.80	105.27	101.42	101.56	2,159,653	101.56
3/07/2025	97.80	103.21	97.68	102.45	1,709,032	102.45
3/06/2025	97.73	98.82	96.96	98.12	1,067,208	97.50
3/05/2025	98.09	99.30	97.60	97.91	1,346,614	97.29
3/04/2025	100.53	100.53	98.06	98.35	1,469,181	97.73
3/03/2025	101.92	102.33	100.01	100.37	929,486	99.74
2/28/2025	99.33	101.75	99.33	101.62	1,835,516	100.98
2/27/2025	98.96	101.29	98.63	99.24	1,578,581	98.61
2/26/2025	98.83	99.91	98.03	98.18	1,541,224	97.56
2/25/2025	100.88	101.60	98.53	98.77	1,281,667	98.15
2/24/2025	101.06	102.28	100.35	100.68	1,158,790	100.04
2/21/2025	100.41	101.17	98.39	100.88	1,616,144	100.24
2/20/2025	99.02	100.58	98.09	100.42	1,087,035	99.79
2/19/2025	99.50	100.44	98.73	99.02	1,158,107	98.39
2/18/2025	99.60	100.00	98.63	99.92	933,172	99.29
2/14/2025	98.80	99.64	98.46	99.49	853,960	98.86
2/13/2025	97.63	99.07	97.52	98.62	1,018,776	98.00
2/12/2025	99.01	99.67	97.43	97.55	953,772	96.93
2/11/2025	99.16	99.81	98.32	99.74	1,094,684	99.11
2/10/2025	97.02	99.70	96.78	99.34	1,300,577	98.71
2/07/2025	96.67	97.16	95.68	96.59	1,087,367	95.98
2/06/2025	98.13	98.55	96.15	96.64	1,139,145	96.03
2/05/2025	98.94	98.94	97.11	97.25	1,513,265	96.64
2/04/2025	99.18	99.43	98.10	98.83	951,690	98.21
2/03/2025	99.08	99.24	96.73	98.10	1,343,203	97.48
1/31/2025	102.95	103.47	98.90	99.49	2,419,280	98.86
1/30/2025	99.60	105.28	98.00	100.44	3,351,539	99.81
1/29/2025	109.27	110.25	107.70	107.93	1,507,262	107.25
1/28/2025	108.33	110.09	107.53	109.82	1,017,580	109.13
1/27/2025	108.49	109.72	108.46	109.05	1,137,234	108.36
1/24/2025	107.57	109.10	106.85	108.16	1,083,707	107.48
1/23/2025	106.22	107.06	104.88	107.00	1,015,998	106.32
1/22/2025	105.59	106.90	104.47	105.25	976,072	104.58
1/21/2025	103.91	105.49	103.66	105.39	840,462	104.72
1/17/2025	102.20	103.91	101.67	103.58	1,119,326	102.92
1/16/2025	103.25	104.14	102.21	102.69	748,352	102.04
1/15/2025	104.49	105.18	102.59	103.03	1,074,735	102.38
1/14/2025	103.81	104.57	102.51	102.84	837,953	102.19
1/13/2025	101.39	103.71	100.92	103.57	818,121	102.92
1/10/2025	103.00	104.15	101.69	101.76	849,811	101.12
1/08/2025	104.34	105.04	103.06	103.61	931,539	102.95
1/07/2025	103.78	105.61	103.60	104.05	720,497	103.39
1/06/2025	104.44	105.36	101.72	103.52	929,175	102.87