5 DAY PERFORMANCE
+12.16%
1 MONTH PERFORMANCE
+14.35%
3 MONTH PERFORMANCE
+24.15%
6 MONTH PERFORMANCE
+21.84%
YEAR-TO-DATE PERFORMANCE
+24.78%
1 YEAR PERFORMANCE
+107.52%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $180.34 | $179.33 (-0.56%) | $181.72 | $178.55 | 4.02 M | $21.48 B |
| 06/25/2026 | $179.28 | $180.34 (0.59%) | $183.22 | $177.53 | 1.14 M | $21.61 B |
| 06/24/2026 | $178.26 | $177.28 (-0.55%) | $180.91 | $175.84 | 1.48 M | $21.24 B |
| 06/23/2026 | $187.77 | $178.84 (-4.76%) | $190.00 | $177.55 | 1.91 M | $21.43 B |
| 06/22/2026 | $185.04 | $187.07 (1.1%) | $189.60 | $184.36 | 1.46 M | $22.41 B |
| 06/18/2026 | $186.96 | $185.04 (-1.03%) | $188.44 | $182.77 | 1.74 M | $22.17 B |
| 06/17/2026 | $188.70 | $185.20 (-1.85%) | $189.40 | $184.50 | 1.09 M | $22.19 B |
| 06/16/2026 | $188.85 | $189.40 (0.29%) | $191.03 | $187.31 | 1.08 M | $22.69 B |
| 06/15/2026 | $192.22 | $190.25 (-1.02%) | $193.25 | $188.41 | 1.14 M | $22.79 B |
| 06/12/2026 | $194.48 | $193.74 (-0.38%) | $195.00 | $191.77 | 1.03 M | $23.21 B |
| 06/11/2026 | $185.97 | $191.11 (2.76%) | $191.75 | $185.97 | 971.19 K | $22.90 B |
| 06/10/2026 | $188.69 | $185.00 (-1.96%) | $190.60 | $184.33 | 1.15 M | $22.16 B |
| 06/09/2026 | $188.33 | $191.65 (1.76%) | $192.50 | $186.46 | 1.59 M | $22.96 B |
| 06/08/2026 | $184.85 | $188.14 (1.78%) | $189.27 | $180.36 | 1.16 M | $22.54 B |
| 06/05/2026 | $182.58 | $184.09 (0.83%) | $186.61 | $181.83 | 1.00 M | $22.05 B |
| 06/04/2026 | $183.04 | $184.59 (0.85%) | $187.97 | $182.58 | 1.40 M | $22.11 B |
| 06/03/2026 | $178.06 | $180.74 (1.51%) | $184.63 | $177.51 | 1.57 M | $21.65 B |
| 06/02/2026 | $181.22 | $178.52 (-1.49%) | $181.22 | $177.29 | 1.05 M | $21.39 B |
| 06/01/2026 | $178.57 | $179.89 (0.74%) | $180.86 | $175.90 | 1.47 M | $21.55 B |
| 05/29/2026 | $174.28 | $178.65 (2.51%) | $179.49 | $174.16 | 2.72 M | $21.40 B |
| 05/28/2026 | $174.96 | $175.41 (0.26%) | $175.67 | $172.76 | 1.12 M | $21.01 B |
| 05/27/2026 | $179.27 | $176.49 (-1.55%) | $181.00 | $175.66 | 1.09 M | $21.14 B |
| 05/26/2026 | $176.11 | $177.91 (1.02%) | $178.78 | $173.90 | 1.13 M | $21.31 B |
| 05/22/2026 | $178.25 | $174.23 (-2.26%) | $178.76 | $173.12 | 1.51 M | $20.87 B |
| 05/21/2026 | $180.01 | $178.13 (-1.04%) | $180.01 | $175.49 | 1.61 M | $21.34 B |
| 05/20/2026 | $177.54 | $180.64 (1.75%) | $184.27 | $176.55 | 3.21 M | $21.64 B |
| 05/19/2026 | $169.37 | $173.02 (2.16%) | $174.69 | $167.86 | 1.99 M | $20.73 B |
| 05/18/2026 | $165.02 | $169.72 (2.85%) | $170.69 | $162.41 | 1.80 M | $20.33 B |
| 05/15/2026 | $162.81 | $163.59 (0.48%) | $166.72 | $162.04 | 2.79 M | $19.60 B |
| 05/14/2026 | $164.84 | $159.78 (-3.07%) | $165.18 | $150.40 | 5.02 M | $19.14 B |
| 05/13/2026 | $166.78 | $163.26 (-2.11%) | $167.74 | $163.14 | 1.21 M | $19.56 B |
| 05/12/2026 | $169.21 | $167.21 (-1.18%) | $170.05 | $163.61 | 1.36 M | $20.03 B |
| 05/11/2026 | $171.56 | $169.98 (-0.92%) | $172.25 | $169.27 | 1.28 M | $20.36 B |
| 05/08/2026 | $171.37 | $171.39 (0.01%) | $172.26 | $168.32 | 1.06 M | $20.53 B |
| 05/07/2026 | $168.59 | $171.37 (1.65%) | $172.06 | $167.57 | 1.76 M | $20.53 B |
| 05/06/2026 | $165.52 | $168.59 (1.85%) | $169.75 | $165.52 | 1.46 M | $20.20 B |
| 05/05/2026 | $163.23 | $167.13 (2.39%) | $167.68 | $162.02 | 2.03 M | $20.02 B |
| 05/04/2026 | $171.57 | $161.24 (-6.02%) | $172.26 | $159.12 | 5.27 M | $19.32 B |
| 05/01/2026 | $185.19 | $177.30 (-4.26%) | $185.67 | $176.99 | 1.52 M | $21.24 B |
| 04/30/2026 | $189.30 | $181.81 (-3.96%) | $190.00 | $179.51 | 3.42 M | $21.78 B |
| 04/29/2026 | $187.45 | $186.43 (-0.54%) | $190.05 | $185.54 | 1.90 M | $22.33 B |
| 04/28/2026 | $188.41 | $187.96 (-0.24%) | $190.15 | $186.78 | 2.61 M | $22.52 B |
| 04/27/2026 | $183.34 | $188.42 (2.77%) | $189.04 | $182.35 | 2.14 M | $22.57 B |
| 04/24/2026 | $183.00 | $183.03 (0.02%) | $183.78 | $180.31 | 1.02 M | $21.93 B |
| 04/23/2026 | $184.03 | $183.74 (-0.16%) | $185.04 | $182.05 | 1.53 M | $22.01 B |
| 04/22/2026 | $183.99 | $182.35 (-0.89%) | $185.72 | $181.78 | 1.34 M | $21.85 B |
| 04/21/2026 | $183.25 | $183.64 (0.21%) | $185.25 | $180.10 | 1.44 M | $22.00 B |
| 04/20/2026 | $180.08 | $183.95 (2.15%) | $184.64 | $177.50 | 2.40 M | $22.04 B |
| 04/17/2026 | $182.29 | $182.24 (-0.03%) | $187.09 | $181.31 | 3.90 M | $21.83 B |
| 04/16/2026 | $168.08 | $181.61 (8.05%) | $183.25 | $168.08 | 3.71 M | $21.76 B |
| 04/15/2026 | $168.51 | $168.08 (-0.26%) | $168.98 | $166.96 | 1.23 M | $20.14 B |
| 04/14/2026 | $164.73 | $168.51 (2.29%) | $168.57 | $163.80 | 1.58 M | $20.19 B |
| 04/13/2026 | $162.94 | $164.92 (1.22%) | $165.10 | $159.96 | 1.84 M | $19.76 B |
| 04/10/2026 | $169.73 | $163.49 (-3.68%) | $171.52 | $163.16 | 2.02 M | $19.59 B |
| 04/09/2026 | $172.42 | $170.20 (-1.29%) | $174.89 | $168.68 | 1.47 M | $20.39 B |
| 04/08/2026 | $166.35 | $172.42 (3.65%) | $172.74 | $166.35 | 1.59 M | $20.66 B |
| 04/07/2026 | $168.13 | $166.10 (-1.21%) | $169.07 | $164.57 | 1.65 M | $19.90 B |
| 04/06/2026 | $167.90 | $169.01 (0.66%) | $169.21 | $166.59 | 797.00 K | $20.25 B |
| 04/02/2026 | $165.47 | $167.84 (1.43%) | $170.00 | $165.18 | 1.01 M | $20.11 B |
| 04/01/2026 | $167.70 | $168.50 (0.48%) | $170.78 | $166.58 | 1.47 M | $20.19 B |
| 03/31/2026 | $163.34 | $166.07 (1.67%) | $168.24 | $162.89 | 1.55 M | $19.90 B |
| 03/30/2026 | $163.99 | $161.92 (-1.26%) | $164.48 | $160.45 | 1.39 M | $19.40 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.
