5 DAY PERFORMANCE
+17.04%
1 MONTH PERFORMANCE
+21.63%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+32.26%
YEAR-TO-DATE PERFORMANCE
+24.78%
1 YEAR PERFORMANCE
+108.34%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $166.78 | $163.52 (-1.95%) | $167.74 | $163.52 | 774.76 K | $19.69 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 | $21.94 B |
| 04/23/2026 | $184.03 | $183.74 (-0.16%) | $185.04 | $182.05 | 1.53 M | $22.03 B |
| 04/22/2026 | $183.99 | $182.35 (-0.89%) | $185.72 | $181.78 | 1.34 M | $21.86 B |
| 04/21/2026 | $183.25 | $183.64 (0.21%) | $185.25 | $180.10 | 1.44 M | $22.02 B |
| 04/20/2026 | $180.08 | $183.95 (2.15%) | $184.64 | $177.50 | 2.40 M | $22.05 B |
| 04/17/2026 | $182.29 | $182.24 (-0.03%) | $187.09 | $181.31 | 3.90 M | $21.85 B |
| 04/16/2026 | $168.08 | $181.61 (8.05%) | $183.25 | $168.08 | 3.71 M | $21.77 B |
| 04/15/2026 | $168.51 | $168.08 (-0.26%) | $168.98 | $166.96 | 1.23 M | $20.15 B |
| 04/14/2026 | $164.73 | $168.51 (2.29%) | $168.57 | $163.80 | 1.58 M | $20.20 B |
| 04/13/2026 | $162.94 | $164.92 (1.22%) | $165.10 | $159.96 | 1.84 M | $19.77 B |
| 04/10/2026 | $169.73 | $163.49 (-3.68%) | $171.52 | $163.16 | 2.02 M | $19.60 B |
| 04/09/2026 | $172.42 | $170.20 (-1.29%) | $174.89 | $168.68 | 1.47 M | $20.40 B |
| 04/08/2026 | $166.35 | $172.42 (3.65%) | $172.74 | $166.35 | 1.59 M | $20.67 B |
| 04/07/2026 | $168.13 | $166.10 (-1.21%) | $169.07 | $164.57 | 1.65 M | $19.91 B |
| 04/06/2026 | $167.90 | $169.01 (0.66%) | $169.21 | $166.59 | 797.00 K | $20.26 B |
| 04/02/2026 | $165.47 | $167.84 (1.43%) | $170.00 | $165.18 | 1.01 M | $20.12 B |
| 04/01/2026 | $167.70 | $168.50 (0.48%) | $170.78 | $166.58 | 1.47 M | $20.20 B |
| 03/31/2026 | $163.34 | $166.07 (1.67%) | $168.24 | $162.89 | 1.55 M | $19.91 B |
| 03/30/2026 | $163.99 | $161.92 (-1.26%) | $164.48 | $160.45 | 1.39 M | $19.41 B |
| 03/27/2026 | $166.93 | $161.57 (-3.21%) | $167.19 | $160.93 | 1.88 M | $19.37 B |
| 03/26/2026 | $168.33 | $167.66 (-0.4%) | $171.01 | $167.58 | 1.01 M | $20.10 B |
| 03/25/2026 | $169.94 | $169.74 (-0.12%) | $172.85 | $167.65 | 1.71 M | $20.35 B |
| 03/24/2026 | $166.84 | $169.20 (1.41%) | $172.99 | $165.92 | 1.22 M | $20.28 B |
| 03/23/2026 | $171.56 | $166.84 (-2.75%) | $174.22 | $166.69 | 1.27 M | $20.00 B |
| 03/20/2026 | $173.54 | $168.88 (-2.69%) | $175.02 | $166.65 | 2.79 M | $20.25 B |
| 03/19/2026 | $169.29 | $174.81 (3.26%) | $175.74 | $168.12 | 1.52 M | $20.96 B |
| 03/18/2026 | $171.07 | $170.64 (-0.25%) | $171.81 | $169.88 | 1.26 M | $20.46 B |
| 03/17/2026 | $172.10 | $171.72 (-0.22%) | $174.00 | $171.05 | 986.15 K | $20.59 B |
| 03/16/2026 | $171.75 | $170.48 (-0.74%) | $173.51 | $170.43 | 1.30 M | $20.44 B |
| 03/13/2026 | $173.62 | $169.39 (-2.44%) | $175.10 | $168.01 | 1.61 M | $20.31 B |
| 03/12/2026 | $173.41 | $171.86 (-0.89%) | $175.54 | $170.92 | 1.73 M | $20.60 B |
| 03/11/2026 | $175.89 | $175.78 (-0.06%) | $178.87 | $175.46 | 1.13 M | $21.07 B |
| 03/10/2026 | $181.55 | $175.86 (-3.13%) | $181.95 | $175.73 | 1.77 M | $21.08 B |
| 03/09/2026 | $177.58 | $181.94 (2.46%) | $182.06 | $174.41 | 1.43 M | $21.81 B |
| 03/06/2026 | $180.20 | $179.64 (-0.31%) | $184.00 | $177.74 | 1.72 M | $21.54 B |
| 03/05/2026 | $187.50 | $184.81 (-1.43%) | $191.00 | $181.71 | 1.62 M | $22.16 B |
| 03/04/2026 | $193.52 | $189.87 (-1.89%) | $194.54 | $186.51 | 1.53 M | $22.76 B |
| 03/03/2026 | $184.00 | $193.32 (5.07%) | $194.26 | $183.27 | 2.32 M | $23.18 B |
| 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 |
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.
