5 DAY PERFORMANCE
+38.80%
1 MONTH PERFORMANCE
+7.55%
3 MONTH PERFORMANCE
+15.13%
6 MONTH PERFORMANCE
+13.10%
YEAR-TO-DATE PERFORMANCE
+24.78%
1 YEAR PERFORMANCE
+60.24%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $189.70 | $190.95 (0.66%) | $191.30 | $188.39 | 1.15 M | $22.88 B |
| 07/06/2026 | $191.17 | $188.57 (-1.36%) | $192.29 | $186.75 | 1.13 M | $22.59 B |
| 07/02/2026 | $193.27 | $189.85 (-1.77%) | $193.98 | $187.77 | 1.23 M | $22.74 B |
| 07/01/2026 | $188.36 | $191.27 (1.54%) | $193.38 | $186.25 | 1.95 M | $22.91 B |
| 06/30/2026 | $184.75 | $188.34 (1.94%) | $188.94 | $181.79 | 1.23 M | $22.56 B |
| 06/29/2026 | $179.33 | $184.75 (3.02%) | $185.08 | $178.87 | 1.14 M | $22.13 B |
| 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 |
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.
