5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+3.36%
3 MONTH PERFORMANCE
+23.63%
6 MONTH PERFORMANCE
+64.36%
YEAR-TO-DATE PERFORMANCE
+52.97%
1 YEAR PERFORMANCE
+46.86%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $159.03 | $158.05 (-0.62%) | $159.96 | $157.86 | 1.21 M | $19.02 B |
| 12/03/2025 | $159.42 | $159.54 (0.08%) | $161.16 | $158.46 | 1.58 M | $19.20 B |
| 12/02/2025 | $159.79 | $159.63 (-0.1%) | $161.18 | $159.26 | 1.25 M | $19.21 B |
| 12/01/2025 | $158.62 | $160.32 (1.07%) | $162.79 | $158.37 | 1.59 M | $19.30 B |
| 11/28/2025 | $160.30 | $158.87 (-0.89%) | $160.30 | $158.70 | 495.30 K | $19.12 B |
| 11/26/2025 | $156.63 | $159.54 (1.86%) | $160.27 | $156.63 | 892.91 K | $19.20 B |
| 11/25/2025 | $154.60 | $157.35 (1.78%) | $158.11 | $154.60 | 1.56 M | $18.94 B |
| 11/24/2025 | $151.45 | $154.57 (2.06%) | $156.19 | $151.11 | 2.23 M | $18.60 B |
| 11/21/2025 | $149.03 | $151.68 (1.78%) | $152.41 | $148.90 | 1.57 M | $18.26 B |
| 11/20/2025 | $153.14 | $148.57 (-2.98%) | $153.74 | $148.49 | 1.09 M | $17.88 B |
| 11/19/2025 | $152.38 | $151.36 (-0.67%) | $152.38 | $150.68 | 780.45 K | $18.22 B |
| 11/18/2025 | $152.31 | $151.69 (-0.41%) | $153.00 | $150.76 | 1.30 M | $18.26 B |
| 11/17/2025 | $152.77 | $152.64 (-0.09%) | $154.84 | $151.50 | 1.20 M | $18.37 B |
| 11/14/2025 | $150.14 | $152.80 (1.77%) | $153.46 | $149.08 | 1.38 M | $18.39 B |
| 11/13/2025 | $153.40 | $151.66 (-1.13%) | $153.76 | $151.24 | 1.52 M | $18.25 B |
| 11/12/2025 | $150.78 | $152.99 (1.47%) | $153.89 | $150.13 | 1.93 M | $18.41 B |
| 11/11/2025 | $150.37 | $150.70 (0.22%) | $152.93 | $150.05 | 2.17 M | $18.14 B |
| 11/10/2025 | $149.63 | $151.72 (1.4%) | $152.40 | $148.76 | 1.08 M | $18.26 B |
| 11/07/2025 | $147.99 | $149.44 (0.98%) | $152.26 | $146.96 | 1.55 M | $17.99 B |
| 11/06/2025 | $152.77 | $148.23 (-2.97%) | $153.74 | $148.19 | 1.55 M | $17.84 B |
| 11/05/2025 | $152.24 | $153.13 (0.58%) | $154.41 | $152.15 | 1.21 M | $18.43 B |
| 11/04/2025 | $151.95 | $152.91 (0.63%) | $154.68 | $151.85 | 1.67 M | $18.40 B |
| 11/03/2025 | $152.21 | $152.15 (-0.04%) | $153.54 | $150.32 | 1.73 M | $18.31 B |
| 10/31/2025 | $154.80 | $153.99 (-0.52%) | $156.23 | $150.93 | 2.88 M | $18.53 B |
| 10/30/2025 | $149.61 | $154.88 (3.52%) | $158.70 | $149.22 | 5.57 M | $18.64 B |
| 10/29/2025 | $127.19 | $129.38 (1.72%) | $131.10 | $126.83 | 2.91 M | $15.57 B |
| 10/28/2025 | $129.87 | $128.07 (-1.39%) | $130.07 | $127.36 | 1.48 M | $15.41 B |
| 10/27/2025 | $126.96 | $129.06 (1.65%) | $129.18 | $126.17 | 1.56 M | $15.53 B |
| 10/24/2025 | $126.86 | $126.06 (-0.63%) | $127.31 | $125.41 | 1.47 M | $15.20 B |
| 10/23/2025 | $126.95 | $125.41 (-1.21%) | $127.71 | $125.35 | 1.36 M | $15.13 B |
| 10/22/2025 | $128.31 | $127.15 (-0.9%) | $129.22 | $126.89 | 1.55 M | $15.33 B |
| 10/21/2025 | $127.46 | $128.28 (0.64%) | $130.16 | $127.36 | 1.11 M | $15.47 B |
| 10/20/2025 | $127.78 | $127.46 (-0.25%) | $128.60 | $126.44 | 1.34 M | $15.37 B |
| 10/17/2025 | $126.24 | $127.39 (0.91%) | $127.91 | $125.83 | 1.42 M | $15.36 B |
| 10/16/2025 | $129.36 | $125.99 (-2.61%) | $129.86 | $125.76 | 1.60 M | $15.20 B |
| 10/15/2025 | $128.81 | $128.01 (-0.62%) | $129.21 | $127.28 | 1.15 M | $15.44 B |
| 10/14/2025 | $124.39 | $127.98 (2.89%) | $128.13 | $123.64 | 1.57 M | $15.44 B |
| 10/13/2025 | $125.70 | $124.39 (-1.04%) | $126.33 | $124.34 | 998.00 K | $15.00 B |
| 10/10/2025 | $129.67 | $125.31 (-3.36%) | $130.50 | $125.03 | 2.18 M | $15.11 B |
| 10/09/2025 | $133.56 | $128.90 (-3.49%) | $133.70 | $128.69 | 1.81 M | $15.55 B |
| 10/08/2025 | $132.56 | $134.04 (1.12%) | $134.81 | $130.55 | 1.56 M | $16.17 B |
| 10/07/2025 | $134.67 | $133.79 (-0.65%) | $134.96 | $133.30 | 844.83 K | $16.14 B |
| 10/06/2025 | $134.65 | $134.36 (-0.22%) | $135.28 | $133.68 | 997.54 K | $16.20 B |
| 10/03/2025 | $135.00 | $135.40 (0.3%) | $137.77 | $134.87 | 1.21 M | $16.33 B |
| 10/02/2025 | $132.89 | $134.77 (1.41%) | $135.38 | $132.89 | 1.20 M | $16.25 B |
| 10/01/2025 | $132.86 | $132.66 (-0.15%) | $133.45 | $131.79 | 1.41 M | $16.00 B |
| 09/30/2025 | $131.45 | $132.40 (0.72%) | $132.49 | $130.27 | 1.93 M | $15.97 B |
| 09/29/2025 | $133.35 | $131.87 (-1.11%) | $133.35 | $130.52 | 1.41 M | $15.90 B |
| 09/26/2025 | $134.02 | $131.81 (-1.65%) | $134.59 | $131.63 | 1.70 M | $15.90 B |
| 09/25/2025 | $133.08 | $133.84 (0.57%) | $134.50 | $132.40 | 1.88 M | $16.14 B |
| 09/24/2025 | $134.79 | $133.30 (-1.11%) | $135.53 | $131.60 | 2.23 M | $16.08 B |
| 09/23/2025 | $133.98 | $134.24 (0.19%) | $136.31 | $133.57 | 1.69 M | $16.19 B |
| 09/22/2025 | $136.02 | $133.98 (-1.5%) | $136.22 | $132.97 | 2.04 M | $16.16 B |
| 09/19/2025 | $137.25 | $136.07 (-0.86%) | $138.00 | $134.91 | 4.62 M | $16.41 B |
| 09/18/2025 | $136.35 | $137.09 (0.54%) | $137.91 | $136.06 | 1.81 M | $16.53 B |
| 09/17/2025 | $133.79 | $135.09 (0.97%) | $137.03 | $133.25 | 2.15 M | $16.29 B |
| 09/16/2025 | $133.24 | $133.77 (0.4%) | $134.04 | $132.04 | 2.06 M | $16.13 B |
| 09/15/2025 | $132.71 | $133.27 (0.42%) | $134.91 | $132.02 | 1.60 M | $16.07 B |
| 09/12/2025 | $130.60 | $132.41 (1.39%) | $132.92 | $130.45 | 1.41 M | $15.97 B |
| 09/11/2025 | $127.24 | $131.02 (2.97%) | $131.18 | $126.90 | 1.61 M | $15.80 B |
| 09/10/2025 | $125.34 | $127.64 (1.84%) | $127.83 | $125.30 | 1.18 M | $15.39 B |
| 09/09/2025 | $125.52 | $126.05 (0.42%) | $126.59 | $125.12 | 944.14 K | $15.20 B |
| 09/08/2025 | $126.39 | $125.90 (-0.39%) | $126.78 | $125.23 | 1.22 M | $15.18 B |
| 09/05/2025 | $126.97 | $126.13 (-0.66%) | $127.80 | $124.15 | 1.45 M | $15.21 B |
| 09/04/2025 | $128.47 | $127.84 (-0.49%) | $129.23 | $127.17 | 1.29 M | $15.42 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.
