5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2026 | $184.40 | $193.32 (4.84%) | $194.10 | $183.29 | 2.31 M | |
| 03/02/2026 | $184.09 | $187.24 (1.71%) | $190.31 | $184.00 | 2.65 M | $22.45 B |
| 02/27/2026 | $182.61 | $185.25 (1.45%) | $185.62 | $181.48 | 1.94 M | $22.21 B |
| 02/26/2026 | $176.18 | $184.08 (4.48%) | $185.15 | $175.34 | 1.99 M | $22.07 B |
| 02/25/2026 | $179.49 | $175.91 (-1.99%) | $180.62 | $173.12 | 2.17 M | $21.09 B |
| 02/24/2026 | $177.42 | $177.35 (-0.04%) | $178.37 | $172.61 | 1.83 M | $21.26 B |
| 02/23/2026 | $188.65 | $177.20 (-6.07%) | $189.94 | $177.00 | 2.10 M | $21.24 B |
| 02/20/2026 | $185.14 | $190.06 (2.66%) | $190.77 | $183.26 | 2.33 M | $22.79 B |
| 02/19/2026 | $185.50 | $185.19 (-0.17%) | $187.27 | $183.75 | 2.47 M | $22.20 B |
| 02/18/2026 | $176.37 | $185.86 (5.38%) | $186.26 | $176.03 | 2.97 M | $22.28 B |
| 02/17/2026 | $179.19 | $177.38 (-1.01%) | $182.87 | $177.08 | 3.56 M | $21.27 B |
| 02/13/2026 | $171.89 | $176.01 (2.4%) | $180.18 | $167.84 | 6.40 M | $21.10 B |
| 02/12/2026 | $196.63 | $167.78 (-14.67%) | $196.84 | $149.36 | 16.43 M | $20.11 B |
| 02/11/2026 | $197.70 | $196.33 (-0.69%) | $200.53 | $196.07 | 1.73 M | $23.54 B |
| 02/10/2026 | $199.50 | $196.61 (-1.45%) | $200.99 | $195.48 | 1.73 M | $23.57 B |
| 02/09/2026 | $201.30 | $200.31 (-0.49%) | $203.24 | $199.37 | 1.68 M | $24.01 B |
| 02/06/2026 | $198.68 | $200.59 (0.96%) | $203.34 | $197.54 | 2.53 M | $24.05 B |
| 02/05/2026 | $197.73 | $197.44 (-0.15%) | $199.63 | $195.70 | 2.13 M | $23.67 B |
| 02/04/2026 | $201.62 | $198.74 (-1.43%) | $202.06 | $193.38 | 2.87 M | $23.83 B |
| 02/03/2026 | $199.00 | $199.71 (0.36%) | $202.80 | $198.94 | 3.12 M | $23.94 B |
| 02/02/2026 | $194.20 | $198.50 (2.21%) | $198.82 | $193.88 | 2.94 M | $23.80 B |
| 01/30/2026 | $191.92 | $194.95 (1.58%) | $195.82 | $189.81 | 4.24 M | $23.37 B |
| 01/29/2026 | $192.85 | $193.72 (0.45%) | $200.33 | $186.24 | 5.01 M | $23.32 B |
| 01/28/2026 | $180.19 | $184.28 (2.27%) | $184.87 | $179.80 | 3.11 M | $22.18 B |
| 01/27/2026 | $178.82 | $180.43 (0.9%) | $181.14 | $175.44 | 2.27 M | $21.72 B |
| 01/26/2026 | $176.90 | $178.11 (0.68%) | $178.38 | $175.75 | 1.44 M | $21.44 B |
| 01/23/2026 | $179.01 | $176.66 (-1.31%) | $179.77 | $175.53 | 1.57 M | $21.26 B |
| 01/22/2026 | $179.68 | $177.90 (-0.99%) | $179.91 | $177.19 | 1.55 M | $21.41 B |
| 01/21/2026 | $175.77 | $179.38 (2.05%) | $180.21 | $175.50 | 1.29 M | $21.59 B |
| 01/20/2026 | $174.41 | $175.10 (0.4%) | $178.13 | $172.17 | 1.78 M | $21.08 B |
| 01/16/2026 | $174.73 | $175.77 (0.6%) | $176.17 | $173.22 | 2.07 M | $21.16 B |
| 01/15/2026 | $173.51 | $175.33 (1.05%) | $175.45 | $171.59 | 1.64 M | $21.10 B |
| 01/14/2026 | $172.84 | $172.31 (-0.31%) | $173.98 | $171.50 | 1.56 M | $20.74 B |
| 01/13/2026 | $172.25 | $173.42 (0.68%) | $174.25 | $171.85 | 1.45 M | $20.87 B |
| 01/12/2026 | $169.21 | $172.54 (1.97%) | $172.88 | $168.76 | 1.20 M | $20.77 B |
| 01/09/2026 | $166.13 | $170.77 (2.79%) | $170.81 | $166.13 | 2.16 M | $20.55 B |
| 01/08/2026 | $165.85 | $166.01 (0.1%) | $168.32 | $165.51 | 2.32 M | $19.98 B |
| 01/07/2026 | $167.48 | $166.73 (-0.45%) | $167.60 | $161.95 | 3.89 M | $20.07 B |
| 01/06/2026 | $166.98 | $167.66 (0.41%) | $168.17 | $165.80 | 1.21 M | $20.18 B |
| 01/05/2026 | $163.88 | $167.21 (2.03%) | $167.57 | $163.29 | 1.40 M | $20.13 B |
| 01/02/2026 | $161.37 | $163.72 (1.46%) | $164.00 | $160.01 | 1.06 M | $19.71 B |
| 12/31/2025 | $161.91 | $160.76 (-0.71%) | $161.93 | $160.53 | 847.62 K | $19.35 B |
| 12/30/2025 | $163.39 | $161.96 (-0.88%) | $163.46 | $161.82 | 530.00 K | $19.49 B |
| 12/29/2025 | $164.49 | $163.94 (-0.33%) | $165.09 | $163.09 | 872.11 K | $19.73 B |
| 12/26/2025 | $164.41 | $164.63 (0.13%) | $165.33 | $163.80 | 453.84 K | $19.82 B |
| 12/24/2025 | $165.28 | $164.95 (-0.2%) | $166.06 | $164.69 | 428.12 K | $19.85 B |
| 12/23/2025 | $164.99 | $164.59 (-0.24%) | $166.12 | $163.87 | 1.25 M | $19.81 B |
| 12/22/2025 | $166.81 | $164.99 (-1.09%) | $167.90 | $163.95 | 1.44 M | $19.86 B |
| 12/19/2025 | $165.05 | $166.46 (0.85%) | $167.10 | $164.49 | 4.67 M | $20.04 B |
| 12/18/2025 | $160.19 | $165.03 (3.02%) | $165.92 | $159.79 | 2.43 M | $19.86 B |
| 12/17/2025 | $158.20 | $160.10 (1.2%) | $161.11 | $158.01 | 1.75 M | $19.27 B |
| 12/16/2025 | $159.85 | $159.04 (-0.51%) | $160.54 | $157.20 | 1.51 M | $19.14 B |
| 12/15/2025 | $157.17 | $157.61 (0.28%) | $158.03 | $156.00 | 1.23 M | $18.97 B |
| 12/12/2025 | $160.19 | $157.09 (-1.94%) | $161.58 | $156.40 | 1.30 M | $18.91 B |
| 12/11/2025 | $157.37 | $159.80 (1.54%) | $161.21 | $157.37 | 1.36 M | $19.23 B |
| 12/10/2025 | $151.64 | $158.34 (4.42%) | $159.30 | $151.64 | 1.81 M | $19.06 B |
| 12/09/2025 | $152.77 | $152.52 (-0.16%) | $154.99 | $151.64 | 1.30 M | $18.36 B |
| 12/08/2025 | $156.36 | $153.41 (-1.89%) | $156.54 | $152.85 | 1.81 M | $18.46 B |
| 12/05/2025 | $156.86 | $157.22 (0.23%) | $158.65 | $154.43 | 1.39 M | $18.92 B |
| 12/04/2025 | $159.03 | $158.05 (-0.62%) | $159.96 | $157.78 | 1.28 M | $19.02 B |
| 12/03/2025 | $159.42 | $159.54 (0.08%) | $161.16 | $158.46 | 1.58 M | $19.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
