5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+7.85%
3 MONTH PERFORMANCE
+36.28%
6 MONTH PERFORMANCE
+69.35%
YEAR-TO-DATE PERFORMANCE
+6.23%
1 YEAR PERFORMANCE
+67.82%
C.H. Robinson Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $166.13 | $170.77 (2.79%) | $170.81 | $166.13 | 2.16 M | $20.55 B |
| 01/08/2026 | $165.85 | $166.01 (0.1%) | $168.32 | $165.51 | 2.32 M | $19.98 B |
| 01/07/2026 | $167.48 | $166.73 (-0.45%) | $167.60 | $161.95 | 3.89 M | $20.07 B |
| 01/06/2026 | $166.98 | $167.66 (0.41%) | $168.17 | $165.80 | 1.21 M | $20.18 B |
| 01/05/2026 | $163.88 | $167.21 (2.03%) | $167.57 | $163.29 | 1.40 M | $20.13 B |
| 01/02/2026 | $161.37 | $163.72 (1.46%) | $164.00 | $160.01 | 1.06 M | $19.71 B |
| 12/31/2025 | $161.91 | $160.76 (-0.71%) | $161.93 | $160.53 | 847.62 K | $19.35 B |
| 12/30/2025 | $163.39 | $161.96 (-0.88%) | $163.46 | $161.82 | 530.00 K | $19.49 B |
| 12/29/2025 | $164.49 | $163.94 (-0.33%) | $165.09 | $163.09 | 872.11 K | $19.73 B |
| 12/26/2025 | $164.41 | $164.63 (0.13%) | $165.33 | $163.80 | 453.84 K | $19.82 B |
| 12/24/2025 | $165.28 | $164.95 (-0.2%) | $166.06 | $164.69 | 428.12 K | $19.85 B |
| 12/23/2025 | $164.99 | $164.59 (-0.24%) | $166.12 | $163.87 | 1.25 M | $19.81 B |
| 12/22/2025 | $166.81 | $164.99 (-1.09%) | $167.90 | $163.95 | 1.44 M | $19.86 B |
| 12/19/2025 | $165.05 | $166.46 (0.85%) | $167.10 | $164.49 | 4.67 M | $20.04 B |
| 12/18/2025 | $160.19 | $165.03 (3.02%) | $165.92 | $159.79 | 2.43 M | $19.86 B |
| 12/17/2025 | $158.20 | $160.10 (1.2%) | $161.11 | $158.01 | 1.75 M | $19.27 B |
| 12/16/2025 | $159.85 | $159.04 (-0.51%) | $160.54 | $157.20 | 1.51 M | $19.14 B |
| 12/15/2025 | $157.17 | $157.61 (0.28%) | $158.03 | $156.00 | 1.23 M | $18.97 B |
| 12/12/2025 | $160.19 | $157.09 (-1.94%) | $161.58 | $156.40 | 1.30 M | $18.91 B |
| 12/11/2025 | $157.37 | $159.80 (1.54%) | $161.21 | $157.37 | 1.36 M | $19.23 B |
| 12/10/2025 | $151.64 | $158.34 (4.42%) | $159.30 | $151.64 | 1.81 M | $19.06 B |
| 12/09/2025 | $152.77 | $152.52 (-0.16%) | $154.99 | $151.64 | 1.30 M | $18.36 B |
| 12/08/2025 | $156.36 | $153.41 (-1.89%) | $156.54 | $152.85 | 1.81 M | $18.46 B |
| 12/05/2025 | $156.86 | $157.22 (0.23%) | $158.65 | $154.43 | 1.39 M | $18.92 B |
| 12/04/2025 | $159.03 | $158.05 (-0.62%) | $159.96 | $157.78 | 1.28 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 |
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.
