5 DAY PERFORMANCE
+1.50%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
+9.19%
6 MONTH PERFORMANCE
-7.53%
YEAR-TO-DATE PERFORMANCE
-4.24%
1 YEAR PERFORMANCE
+9.17%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $97.05 | $98.94 (1.95%) | $99.10 | $97.05 | 888.12 K | $11.97 B |
| 07/21/2025 | $97.29 | $96.82 (-0.48%) | $97.98 | $96.27 | 756.10 K | $11.71 B |
| 07/18/2025 | $99.50 | $97.48 (-2.03%) | $99.50 | $96.78 | 1.23 M | $11.79 B |
| 07/17/2025 | $97.96 | $98.53 (0.58%) | $99.32 | $97.73 | 1.04 M | $11.92 B |
| 07/16/2025 | $98.02 | $97.94 (-0.08%) | $98.49 | $97.31 | 933.80 K | $11.85 B |
| 07/15/2025 | $98.00 | $97.06 (-0.96%) | $98.27 | $96.99 | 734.60 K | $11.74 B |
| 07/14/2025 | $98.79 | $98.02 (-0.78%) | $99.18 | $97.46 | 1.01 M | $11.86 B |
| 07/11/2025 | $100.88 | $99.40 (-1.47%) | $102.00 | $99.14 | 776.80 K | $12.02 B |
| 07/10/2025 | $99.62 | $100.84 (1.22%) | $102.58 | $99.62 | 835.00 K | $12.20 B |
| 07/09/2025 | $98.74 | $99.12 (0.38%) | $99.80 | $98.21 | 965.20 K | $11.99 B |
| 07/08/2025 | $96.73 | $98.33 (1.65%) | $98.57 | $96.73 | 1.22 M | $11.89 B |
| 07/07/2025 | $97.77 | $96.73 (-1.06%) | $98.13 | $96.34 | 1.21 M | $11.70 B |
| 07/03/2025 | $99.29 | $98.03 (-1.27%) | $99.87 | $97.79 | 478.23 K | $11.86 B |
| 07/02/2025 | $98.60 | $99.14 (0.55%) | $99.34 | $98.00 | 801.33 K | $11.99 B |
| 07/01/2025 | $96.45 | $98.31 (1.93%) | $99.64 | $96.24 | 1.25 M | $11.89 B |
| 06/30/2025 | $96.76 | $95.95 (-0.84%) | $96.76 | $95.04 | 1.11 M | $11.61 B |
| 06/27/2025 | $93.47 | $96.66 (3.41%) | $96.87 | $93.47 | 1.80 M | $11.69 B |
| 06/26/2025 | $93.12 | $93.19 (0.08%) | $93.83 | $92.79 | 732.60 K | $11.27 B |
| 06/25/2025 | $94.13 | $92.71 (-1.51%) | $94.13 | $92.36 | 818.60 K | $11.22 B |
| 06/24/2025 | $94.31 | $94.28 (-0.03%) | $94.64 | $93.15 | 1.40 M | $11.40 B |
| 06/23/2025 | $92.65 | $93.95 (1.4%) | $93.99 | $92.36 | 625.85 K | $11.37 B |
| 06/20/2025 | $93.88 | $92.63 (-1.33%) | $94.26 | $92.38 | 1.67 M | $11.21 B |
| 06/18/2025 | $93.55 | $93.41 (-0.15%) | $94.50 | $93.29 | 1.08 M | $11.30 B |
| 06/17/2025 | $93.62 | $93.59 (-0.03%) | $94.29 | $93.08 | 1.05 M | $11.32 B |
| 06/16/2025 | $94.54 | $93.86 (-0.72%) | $95.19 | $93.71 | 1.16 M | $11.35 B |
| 06/13/2025 | $94.36 | $93.54 (-0.87%) | $95.04 | $93.36 | 981.52 K | $11.32 B |
| 06/12/2025 | $94.38 | $95.00 (0.66%) | $95.04 | $93.93 | 916.53 K | $11.49 B |
| 06/11/2025 | $96.60 | $94.58 (-2.09%) | $96.64 | $93.92 | 1.23 M | $11.44 B |
| 06/10/2025 | $95.72 | $96.17 (0.47%) | $96.57 | $94.69 | 686.60 K | $11.63 B |
| 06/09/2025 | $96.04 | $95.74 (-0.31%) | $96.50 | $95.50 | 683.50 K | $11.58 B |
| 06/06/2025 | $96.02 | $95.80 (-0.23%) | $96.82 | $95.57 | 690.20 K | $11.59 B |
| 06/05/2025 | $96.39 | $95.51 (-0.91%) | $96.52 | $95.42 | 697.10 K | $11.55 B |
| 06/04/2025 | $96.50 | $96.16 (-0.35%) | $96.89 | $95.82 | 724.10 K | $11.63 B |
| 06/03/2025 | $95.40 | $96.29 (0.93%) | $97.00 | $94.81 | 1.20 M | $11.65 B |
| 06/02/2025 | $96.07 | $96.12 (0.05%) | $96.33 | $94.15 | 1.09 M | $11.63 B |
| 05/30/2025 | $96.10 | $95.97 (-0.14%) | $96.36 | $95.29 | 2.20 M | $11.61 B |
| 05/29/2025 | $95.86 | $96.10 (0.25%) | $96.36 | $95.10 | 993.63 K | $11.63 B |
| 05/28/2025 | $97.51 | $95.58 (-1.98%) | $97.53 | $95.38 | 1.24 M | $11.56 B |
| 05/27/2025 | $96.76 | $97.30 (0.56%) | $97.46 | $95.75 | 913.62 K | $11.77 B |
| 05/23/2025 | $95.50 | $95.75 (0.26%) | $96.18 | $95.30 | 938.70 K | $11.58 B |
| 05/22/2025 | $96.89 | $96.52 (-0.38%) | $96.96 | $95.41 | 1.19 M | $11.68 B |
| 05/21/2025 | $99.12 | $97.18 (-1.96%) | $99.57 | $97.08 | 1.20 M | $11.76 B |
| 05/20/2025 | $99.70 | $100.07 (0.37%) | $101.07 | $99.49 | 1.26 M | $12.11 B |
| 05/19/2025 | $99.29 | $100.08 (0.8%) | $100.40 | $98.97 | 1.15 M | $12.11 B |
| 05/16/2025 | $99.81 | $100.28 (0.47%) | $100.76 | $99.35 | 1.63 M | $12.13 B |
| 05/15/2025 | $98.11 | $98.75 (0.65%) | $99.41 | $97.71 | 1.70 M | $11.95 B |
| 05/14/2025 | $96.45 | $98.03 (1.64%) | $98.11 | $95.99 | 2.58 M | $11.86 B |
| 05/13/2025 | $96.30 | $96.28 (-0.02%) | $96.96 | $95.55 | 1.63 M | $11.65 B |
| 05/12/2025 | $93.38 | $95.95 (2.75%) | $96.01 | $93.05 | 2.23 M | $11.61 B |
| 05/09/2025 | $89.86 | $88.97 (-0.99%) | $89.99 | $88.65 | 709.60 K | $10.76 B |
| 05/08/2025 | $87.86 | $89.58 (1.96%) | $90.01 | $87.41 | 1.11 M | $10.84 B |
| 05/07/2025 | $89.35 | $87.54 (-2.03%) | $89.50 | $86.58 | 1.59 M | $10.59 B |
| 05/06/2025 | $89.01 | $88.32 (-0.78%) | $89.47 | $88.00 | 1.48 M | $10.68 B |
| 05/05/2025 | $90.45 | $89.94 (-0.56%) | $91.12 | $89.55 | 1.12 M | $10.88 B |
| 05/02/2025 | $91.33 | $90.83 (-0.55%) | $92.79 | $89.95 | 1.36 M | $10.99 B |
| 05/01/2025 | $87.61 | $90.28 (3.05%) | $92.65 | $87.14 | 1.96 M | $10.92 B |
| 04/30/2025 | $88.33 | $89.22 (1.01%) | $89.22 | $86.71 | 3.01 M | $10.79 B |
| 04/29/2025 | $88.34 | $88.33 (-0.01%) | $89.09 | $87.74 | 2.09 M | $10.69 B |
| 04/28/2025 | $89.70 | $89.08 (-0.69%) | $90.67 | $88.75 | 1.51 M | $10.78 B |
| 04/25/2025 | $90.79 | $89.75 (-1.15%) | $91.35 | $88.79 | 1.11 M | $10.86 B |
| 04/24/2025 | $90.71 | $92.03 (1.46%) | $92.15 | $90.51 | 1.37 M | $11.13 B |
| 04/23/2025 | $91.89 | $90.61 (-1.39%) | $93.13 | $90.07 | 1.12 M | $10.96 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.
