5 DAY PERFORMANCE
+27.18%
1 MONTH PERFORMANCE
+33.64%
3 MONTH PERFORMANCE
+5.60%
6 MONTH PERFORMANCE
+16.34%
YEAR-TO-DATE PERFORMANCE
+24.78%
1 YEAR PERFORMANCE
+49.65%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $135.18 | $141.53 (4.7%) | $141.79 | $134.08 | 1.14 M | $16.39 B |
| 10/07/2026 | $135.25 | $135.18 (-0.05%) | $136.07 | $133.00 | 2.51 M | $16.03 B |
| 10/06/2026 | $140.83 | $135.05 (-4.1%) | $141.00 | $133.31 | 3.96 M | $16.01 B |
| 10/05/2026 | $140.51 | $140.61 (0.07%) | $144.75 | $132.05 | 8.66 M | $16.67 B |
| 10/02/2026 | $155.06 | $157.72 (1.72%) | $158.35 | $154.29 | 1.60 M | $18.70 B |
| 10/01/2026 | $148.18 | $153.14 (3.35%) | $153.94 | $147.76 | 1.49 M | $18.16 B |
| 09/30/2026 | $151.74 | $147.96 (-2.49%) | $151.88 | $147.79 | 1.04 M | $17.54 B |
| 09/29/2026 | $147.59 | $149.71 (1.44%) | $149.83 | $147.21 | 1.06 M | $17.75 B |
| 09/28/2026 | $146.23 | $148.24 (1.37%) | $148.98 | $145.02 | 987.10 K | $17.58 B |
| 09/25/2026 | $145.98 | $147.10 (0.77%) | $147.54 | $145.40 | 1.15 M | $17.44 B |
| 09/24/2026 | $148.72 | $146.20 (-1.69%) | $150.37 | $145.88 | 1.50 M | $17.33 B |
| 09/23/2026 | $149.81 | $149.67 (-0.09%) | $151.40 | $147.39 | 1.27 M | $17.75 B |
| 09/22/2026 | $153.18 | $149.56 (-2.36%) | $154.12 | $148.04 | 2.59 M | $17.73 B |
| 09/21/2026 | $153.66 | $152.84 (-0.53%) | $154.98 | $149.95 | 1.40 M | $18.12 B |
| 09/18/2026 | $153.50 | $152.99 (-0.33%) | $153.85 | $151.98 | 2.04 M | $18.14 B |
| 09/17/2026 | $154.50 | $153.82 (-0.44%) | $154.70 | $151.60 | 1.10 M | $18.24 B |
| 09/16/2026 | $155.60 | $153.47 (-1.37%) | $156.34 | $152.11 | 1.58 M | $18.20 B |
| 09/15/2026 | $156.87 | $157.63 (0.48%) | $158.07 | $155.46 | 1.25 M | $18.69 B |
| 09/14/2026 | $152.78 | $157.31 (2.97%) | $157.82 | $151.93 | 1.66 M | $18.65 B |
| 09/11/2026 | $152.42 | $152.78 (0.24%) | $155.00 | $151.80 | 884.80 K | $18.11 B |
| 09/10/2026 | $150.65 | $152.42 (1.17%) | $152.84 | $150.21 | 1.70 M | $18.07 B |
| 09/09/2026 | $151.40 | $150.45 (-0.63%) | $154.14 | $150.10 | 2.17 M | $17.84 B |
| 09/08/2026 | $149.48 | $150.10 (0.41%) | $152.23 | $147.45 | 1.28 M | $17.80 B |
| 09/04/2026 | $145.31 | $147.64 (1.6%) | $147.85 | $144.74 | 1.12 M | $17.50 B |
| 09/03/2026 | $146.78 | $146.69 (-0.06%) | $147.63 | $144.02 | 769.32 K | $17.39 B |
| 09/02/2026 | $147.92 | $145.20 (-1.84%) | $148.05 | $145.00 | 1.08 M | $17.22 B |
| 09/01/2026 | $150.27 | $147.88 (-1.59%) | $151.09 | $146.37 | 1.14 M | $17.53 B |
| 08/31/2026 | $150.09 | $149.66 (-0.29%) | $151.49 | $148.85 | 1.41 M | $17.74 B |
| 08/28/2026 | $152.32 | $150.39 (-1.27%) | $152.94 | $149.63 | 878.30 K | $17.83 B |
| 08/27/2026 | $150.88 | $151.14 (0.17%) | $153.07 | $149.35 | 1.60 M | $17.92 B |
| 08/26/2026 | $143.86 | $151.73 (5.47%) | $153.25 | $143.76 | 1.93 M | $17.99 B |
| 08/25/2026 | $142.69 | $143.66 (0.68%) | $145.23 | $142.46 | 1.00 M | $17.03 B |
| 08/24/2026 | $141.63 | $142.86 (0.87%) | $143.78 | $141.57 | 1.10 M | $16.94 B |
| 08/21/2026 | $144.17 | $141.63 (-1.76%) | $145.25 | $141.24 | 1.03 M | $16.79 B |
| 08/20/2026 | $144.92 | $143.83 (-0.75%) | $145.51 | $143.16 | 1.14 M | $17.05 B |
| 08/19/2026 | $145.81 | $144.52 (-0.88%) | $147.50 | $144.07 | 1.13 M | $17.14 B |
| 08/18/2026 | $144.94 | $144.67 (-0.19%) | $147.25 | $143.53 | 1.32 M | $17.15 B |
| 08/17/2026 | $149.77 | $144.78 (-3.33%) | $150.36 | $143.29 | 1.84 M | $17.17 B |
| 08/14/2026 | $149.05 | $148.57 (-0.32%) | $150.29 | $147.95 | 859.50 K | $17.62 B |
| 08/13/2026 | $146.98 | $149.35 (1.61%) | $150.80 | $145.81 | 1.47 M | $17.71 B |
| 08/12/2026 | $144.92 | $146.70 (1.23%) | $148.25 | $144.91 | 1.17 M | $17.39 B |
| 08/11/2026 | $147.44 | $145.10 (-1.59%) | $148.11 | $143.18 | 1.44 M | $17.20 B |
| 08/10/2026 | $148.49 | $148.29 (-0.13%) | $151.52 | $148.04 | 1.31 M | $17.58 B |
| 08/07/2026 | $146.09 | $149.35 (2.23%) | $150.99 | $145.66 | 1.49 M | $17.71 B |
| 08/06/2026 | $152.58 | $146.66 (-3.88%) | $153.92 | $146.45 | 2.40 M | $17.39 B |
| 08/05/2026 | $155.48 | $153.60 (-1.21%) | $157.67 | $152.85 | 1.55 M | $18.21 B |
| 08/04/2026 | $148.34 | $154.75 (4.32%) | $155.21 | $147.21 | 1.87 M | $18.35 B |
| 08/03/2026 | $149.19 | $147.00 (-1.47%) | $149.84 | $144.87 | 2.93 M | $17.43 B |
| 07/31/2026 | $145.00 | $147.73 (1.88%) | $151.23 | $143.46 | 4.18 M | $17.52 B |
| 07/30/2026 | $161.89 | $146.92 (-9.25%) | $164.27 | $143.16 | 7.41 M | $17.42 B |
| 07/29/2026 | $169.00 | $173.75 (2.81%) | $174.27 | $164.08 | 4.09 M | $20.60 B |
| 07/28/2026 | $171.71 | $169.34 (-1.38%) | $172.82 | $168.38 | 2.75 M | $20.08 B |
| 07/27/2026 | $185.56 | $174.46 (-5.98%) | $186.11 | $173.76 | 3.14 M | $20.68 B |
| 07/24/2026 | $191.81 | $186.51 (-2.76%) | $194.87 | $186.14 | 3.60 M | $22.34 B |
| 07/23/2026 | $208.74 | $205.51 (-1.55%) | $209.73 | $205.10 | 1.44 M | $24.62 B |
| 07/22/2026 | $210.33 | $207.35 (-1.42%) | $210.33 | $206.24 | 1.35 M | $24.84 B |
| 07/21/2026 | $207.92 | $209.42 (0.72%) | $210.27 | $205.91 | 1.15 M | $25.09 B |
| 07/20/2026 | $209.05 | $205.80 (-1.55%) | $209.65 | $204.71 | 1.66 M | $24.66 B |
| 07/17/2026 | $204.81 | $208.50 (1.8%) | $208.83 | $203.93 | 3.80 M | $24.98 B |
| 07/16/2026 | $200.44 | $205.75 (2.65%) | $208.70 | $200.30 | 2.62 M | $24.65 B |
| 07/15/2026 | $199.66 | $197.50 (-1.08%) | $200.21 | $196.89 | 1.16 M | $23.66 B |
| 07/14/2026 | $198.93 | $199.61 (0.34%) | $199.79 | $196.52 | 1.84 M | $23.91 B |
| 07/13/2026 | $193.95 | $196.50 (1.31%) | $198.28 | $193.86 | 1.36 M | $23.54 B |
| 07/10/2026 | $193.33 | $193.50 (0.09%) | $195.44 | $192.19 | 991.10 K | $23.18 B |
| 07/09/2026 | $190.81 | $192.76 (1.02%) | $195.26 | $190.25 | 1.49 M | $23.09 B |
| 07/08/2026 | $190.75 | $189.95 (-0.42%) | $191.27 | $187.12 | 1.02 M | $22.76 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.
