C.H. Robinson Worldwide, Inc.
150.45USD
+0.3500 (+0.23%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 150.10 | 1,275,500 |
| Fr 09/04/26 | 147.64 | 1,116,200 |
| Th 09/03/26 | 146.69 | 769,300 |
| We 09/02/26 | 145.20 | 1,082,000 |
| Tu 09/01/26 | 147.88 | 999,876 |
| Mo 08/31/26 | 149.66 | 1,410,914 |
| Fr 08/28/26 | 150.39 | 869,756 |
| Th 08/27/26 | 151.14 | 1,519,539 |
| We 08/26/26 | 151.73 | 1,932,641 |
| Tu 08/25/26 | 143.66 | 1,002,435 |
| Mo 08/24/26 | 142.86 | 1,095,905 |
| Fr 08/21/26 | 141.63 | 1,034,300 |
| Th 08/20/26 | 143.83 | 1,140,500 |
| We 08/19/26 | 144.52 | 1,127,800 |
| Tu 08/18/26 | 144.67 | 1,317,300 |
| Mo 08/17/26 | 144.78 | 1,840,800 |
| Fr 08/14/26 | 148.57 | 859,500 |
| Th 08/13/26 | 149.35 | 1,471,700 |
| We 08/12/26 | 146.70 | 1,170,300 |
| Tu 08/11/26 | 145.10 | 1,441,900 |
| Mo 08/10/26 | 148.29 | 1,309,400 |
| Fr 08/07/26 | 149.35 | 1,487,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 146.66 | 2,397,600 |
| We 08/05/26 | 153.60 | 1,545,000 |
| Tu 08/04/26 | 154.75 | 1,872,800 |
| Mo 08/03/26 | 147.00 | 2,932,800 |
| Fr 07/31/26 | 147.73 | 4,180,600 |
| Th 07/30/26 | 146.92 | 7,408,100 |
| We 07/29/26 | 173.75 | 4,086,100 |
| Tu 07/28/26 | 169.34 | 2,752,500 |
| Mo 07/27/26 | 174.46 | 3,139,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 190.95 | 1,152,700 |
| Mo 07/06/26 | 188.57 | 1,129,500 |
| Th 07/02/26 | 189.85 | 1,225,900 |
| We 07/01/26 | 191.27 | 1,949,900 |
| Tu 06/30/26 | 188.34 | 1,227,700 |
| Mo 06/29/26 | 184.75 | 1,141,700 |
| Fr 06/26/26 | 179.33 | 4,016,400 |
| Th 06/25/26 | 180.34 | 1,137,900 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 180.74 | 1,568,800 |
| Tu 06/02/26 | 178.52 | 1,049,600 |
| Mo 06/01/26 | 179.89 | 1,473,300 |
| Fr 05/29/26 | 178.65 | 2,720,900 |
| Th 05/28/26 | 175.41 | 1,115,100 |
| We 05/27/26 | 176.49 | 1,085,700 |
| Tu 05/26/26 | 177.91 | 1,133,300 |
| Fr 05/22/26 | 174.23 | 1,512,700 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 177.30 | 1,517,800 |
| Th 04/30/26 | 181.81 | 3,423,300 |
| We 04/29/26 | 186.43 | 1,902,500 |
| Tu 04/28/26 | 187.96 | 2,606,400 |
| Mo 04/27/26 | 188.42 | 2,144,200 |
| Fr 04/24/26 | 183.03 | 1,015,400 |
| Th 04/23/26 | 183.74 | 1,526,500 |
| We 04/22/26 | 182.35 | 1,341,500 |
| Tu 04/21/26 | 183.64 | 1,443,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 166.07 | 1,553,200 |
| Mo 03/30/26 | 161.92 | 1,389,300 |
| Fr 03/27/26 | 161.57 | 1,877,900 |
| Th 03/26/26 | 167.66 | 1,014,400 |
| We 03/25/26 | 169.74 | 1,707,500 |
| Tu 03/24/26 | 169.20 | 1,224,900 |
| Mo 03/23/26 | 166.84 | 1,265,100 |
| Fr 03/20/26 | 168.88 | 2,788,800 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 185.25 | 1,944,900 |
| Th 02/26/26 | 184.08 | 1,986,000 |
| We 02/25/26 | 175.91 | 2,166,300 |
| Tu 02/24/26 | 177.35 | 1,825,100 |
| Mo 02/23/26 | 177.20 | 2,101,000 |
| Fr 02/20/26 | 190.06 | 2,327,300 |
| Th 02/19/26 | 185.19 | 2,469,700 |
| We 02/18/26 | 185.86 | 2,970,100 |
| Tu 02/17/26 | 177.38 | 3,558,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 180.43 | 2,269,800 |
| Mo 01/26/26 | 178.11 | 1,444,500 |
| Fr 01/23/26 | 176.66 | 1,569,900 |
| Th 01/22/26 | 177.90 | 1,551,100 |
| We 01/21/26 | 179.38 | 1,290,800 |
| Tu 01/20/26 | 175.10 | 1,784,100 |
| Fr 01/16/26 | 175.77 | 2,072,000 |
| Th 01/15/26 | 175.33 | 1,638,900 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 164.59 | 1,245,300 |
| Mo 12/22/25 | 164.99 | 1,443,900 |
| Fr 12/19/25 | 166.46 | 4,674,800 |
| Th 12/18/25 | 165.03 | 2,432,600 |
| We 12/17/25 | 160.10 | 1,749,300 |
| Tu 12/16/25 | 159.04 | 1,510,200 |
| Mo 12/15/25 | 157.61 | 1,233,300 |
| Fr 12/12/25 | 157.09 | 1,298,600 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 148.57 | 1,090,200 |
| We 11/19/25 | 151.36 | 780,400 |
| Tu 11/18/25 | 151.69 | 1,302,700 |
| Mo 11/17/25 | 152.64 | 1,200,600 |
| Fr 11/14/25 | 152.80 | 1,379,100 |
| Th 11/13/25 | 151.66 | 1,522,100 |
| We 11/12/25 | 152.99 | 1,928,700 |
| Tu 11/11/25 | 150.70 | 2,171,800 |
| Mo 11/10/25 | 151.72 | 1,081,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 128.28 | 1,106,200 |
| Mo 10/20/25 | 127.46 | 1,335,200 |
| Fr 10/17/25 | 127.39 | 1,417,400 |
| Th 10/16/25 | 125.99 | 1,602,400 |
| We 10/15/25 | 128.01 | 1,150,000 |
| Tu 10/14/25 | 127.98 | 1,569,500 |
| Mo 10/13/25 | 124.39 | 998,000 |
| Fr 10/10/25 | 125.31 | 2,183,200 |
| Th 10/09/25 | 128.90 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 136.07 | 4,619,000 |
| Th 09/18/25 | 137.09 | 1,809,300 |
| We 09/17/25 | 135.09 | 2,151,900 |
| Tu 09/16/25 | 133.77 | 2,061,800 |
| Mo 09/15/25 | 133.27 | 1,599,000 |
| Fr 09/12/25 | 132.41 | 1,412,300 |
| Th 09/11/25 | 131.02 | 1,607,100 |
| We 09/10/25 | 127.64 | 1,180,300 |
| Tu 09/09/25 | 126.05 | 944,100 |
| Fr 07/24/26 | 186.51 | 3,602,100 |
| Th 07/23/26 | 205.51 | 1,442,600 |
| We 07/22/26 | 207.35 | 1,349,000 |
| Tu 07/21/26 | 209.42 | 1,148,700 |
| Mo 07/20/26 | 205.80 | 1,661,900 |
| Fr 07/17/26 | 208.50 | 3,798,900 |
| Th 07/16/26 | 205.75 | 2,621,500 |
| We 07/15/26 | 197.50 | 1,161,000 |
| Tu 07/14/26 | 199.61 | 1,842,600 |
| Mo 07/13/26 | 196.50 | 1,364,300 |
| Fr 07/10/26 | 193.50 | 991,100 |
| Th 07/09/26 | 192.76 | 1,491,900 |
| We 07/08/26 | 189.95 | 1,017,100 |
| 177.28 |
| 1,478,600 |
| Tu 06/23/26 | 178.84 | 1,910,300 |
| Mo 06/22/26 | 187.07 | 1,459,300 |
| Th 06/18/26 | 185.04 | 1,737,000 |
| We 06/17/26 | 185.20 | 1,086,900 |
| Tu 06/16/26 | 189.40 | 1,077,200 |
| Mo 06/15/26 | 190.25 | 1,140,900 |
| Fr 06/12/26 | 193.74 | 1,032,700 |
| Th 06/11/26 | 191.11 | 970,900 |
| We 06/10/26 | 185.00 | 1,153,000 |
| Tu 06/09/26 | 191.65 | 1,586,800 |
| Mo 06/08/26 | 188.14 | 1,156,300 |
| Fr 06/05/26 | 184.09 | 1,004,500 |
| Th 06/04/26 | 184.59 | 1,400,400 |
| 178.13 |
| 1,610,400 |
| We 05/20/26 | 180.64 | 3,211,100 |
| Tu 05/19/26 | 173.02 | 1,991,300 |
| Mo 05/18/26 | 169.72 | 1,800,900 |
| Fr 05/15/26 | 163.59 | 2,785,100 |
| Th 05/14/26 | 159.78 | 5,015,900 |
| We 05/13/26 | 163.26 | 1,209,900 |
| Tu 05/12/26 | 167.21 | 1,355,200 |
| Mo 05/11/26 | 169.98 | 1,283,100 |
| Fr 05/08/26 | 171.39 | 1,060,800 |
| Th 05/07/26 | 171.37 | 1,760,700 |
| We 05/06/26 | 168.59 | 1,457,400 |
| Tu 05/05/26 | 167.13 | 2,027,600 |
| Mo 05/04/26 | 161.24 | 5,267,100 |
| Mo 04/20/26 | 183.95 | 2,403,500 |
| Fr 04/17/26 | 182.24 | 3,901,600 |
| Th 04/16/26 | 181.61 | 3,711,500 |
| We 04/15/26 | 168.08 | 1,228,700 |
| Tu 04/14/26 | 168.51 | 1,581,900 |
| Mo 04/13/26 | 164.92 | 1,837,400 |
| Fr 04/10/26 | 163.49 | 2,024,900 |
| Th 04/09/26 | 170.20 | 1,467,200 |
| We 04/08/26 | 172.42 | 1,593,500 |
| Tu 04/07/26 | 166.10 | 1,647,200 |
| Mo 04/06/26 | 169.01 | 797,000 |
| Th 04/02/26 | 167.84 | 1,009,700 |
| We 04/01/26 | 168.50 | 1,468,900 |
| 174.81 |
| 1,520,300 |
| We 03/18/26 | 170.64 | 1,261,400 |
| Tu 03/17/26 | 171.72 | 986,100 |
| Mo 03/16/26 | 170.48 | 1,297,200 |
| Fr 03/13/26 | 169.39 | 1,613,000 |
| Th 03/12/26 | 171.86 | 1,729,100 |
| We 03/11/26 | 175.78 | 1,125,400 |
| Tu 03/10/26 | 175.86 | 1,767,700 |
| Mo 03/09/26 | 181.94 | 1,431,200 |
| Fr 03/06/26 | 179.64 | 1,723,200 |
| Th 03/05/26 | 184.81 | 1,622,500 |
| We 03/04/26 | 189.87 | 1,528,500 |
| Tu 03/03/26 | 193.32 | 2,323,500 |
| Mo 03/02/26 | 187.24 | 2,645,900 |
| Fr 02/13/26 | 176.01 | 6,397,700 |
| Th 02/12/26 | 167.78 | 16,431,900 |
| We 02/11/26 | 196.33 | 1,726,400 |
| Tu 02/10/26 | 196.61 | 1,733,500 |
| Mo 02/09/26 | 200.31 | 1,681,500 |
| Fr 02/06/26 | 200.59 | 2,531,600 |
| Th 02/05/26 | 197.44 | 2,129,600 |
| We 02/04/26 | 198.74 | 2,866,400 |
| Tu 02/03/26 | 199.71 | 3,120,600 |
| Mo 02/02/26 | 198.50 | 2,942,500 |
| Fr 01/30/26 | 194.95 | 4,240,100 |
| Th 01/29/26 | 193.72 | 5,005,800 |
| We 01/28/26 | 184.28 | 3,111,300 |
| 172.31 |
| 1,561,600 |
| Tu 01/13/26 | 173.42 | 1,451,400 |
| Mo 01/12/26 | 172.54 | 1,200,200 |
| Fr 01/09/26 | 170.77 | 2,164,000 |
| Th 01/08/26 | 166.01 | 2,316,200 |
| We 01/07/26 | 166.73 | 3,887,900 |
| Tu 01/06/26 | 167.66 | 1,205,200 |
| Mo 01/05/26 | 167.21 | 1,395,700 |
| Fr 01/02/26 | 163.72 | 1,058,000 |
| We 12/31/25 | 160.76 | 847,600 |
| Tu 12/30/25 | 161.96 | 530,000 |
| Mo 12/29/25 | 163.94 | 872,100 |
| Fr 12/26/25 | 164.63 | 453,800 |
| We 12/24/25 | 164.95 | 428,100 |
| 159.80 |
| 1,364,500 |
| We 12/10/25 | 158.34 | 1,809,600 |
| Tu 12/09/25 | 152.52 | 1,296,800 |
| Mo 12/08/25 | 153.41 | 1,805,200 |
| Fr 12/05/25 | 157.22 | 1,388,300 |
| Th 12/04/25 | 158.05 | 1,277,800 |
| We 12/03/25 | 159.54 | 1,577,400 |
| Tu 12/02/25 | 159.63 | 1,254,800 |
| Mo 12/01/25 | 160.32 | 1,594,100 |
| Fr 11/28/25 | 158.87 | 495,300 |
| We 11/26/25 | 159.54 | 892,900 |
| Tu 11/25/25 | 157.35 | 1,562,700 |
| Mo 11/24/25 | 154.57 | 2,233,400 |
| Fr 11/21/25 | 151.68 | 1,570,100 |
| Fr 11/07/25 | 149.44 | 1,553,700 |
| Th 11/06/25 | 148.23 | 1,546,800 |
| We 11/05/25 | 153.13 | 1,209,400 |
| Tu 11/04/25 | 152.91 | 1,672,500 |
| Mo 11/03/25 | 152.15 | 1,730,200 |
| Fr 10/31/25 | 153.99 | 2,883,100 |
| Th 10/30/25 | 154.88 | 5,571,700 |
| We 10/29/25 | 129.38 | 2,913,700 |
| Tu 10/28/25 | 128.07 | 1,476,800 |
| Mo 10/27/25 | 129.06 | 1,557,800 |
| Fr 10/24/25 | 126.06 | 1,469,400 |
| Th 10/23/25 | 125.41 | 1,358,300 |
| We 10/22/25 | 127.15 | 1,549,700 |
| 1,805,300 |
| We 10/08/25 | 134.04 | 1,560,200 |
| Tu 10/07/25 | 133.79 | 844,800 |
| Mo 10/06/25 | 134.36 | 997,500 |
| Fr 10/03/25 | 135.40 | 1,209,200 |
| Th 10/02/25 | 134.77 | 1,203,900 |
| We 10/01/25 | 132.66 | 1,408,500 |
| Tu 09/30/25 | 132.40 | 1,928,000 |
| Mo 09/29/25 | 131.87 | 1,408,000 |
| Fr 09/26/25 | 131.81 | 1,701,900 |
| Th 09/25/25 | 133.84 | 1,875,500 |
| We 09/24/25 | 133.30 | 2,231,200 |
| Tu 09/23/25 | 134.24 | 1,687,500 |
| Mo 09/22/25 | 133.98 | 2,037,000 |
| Mo 09/08/25 | 125.90 | 1,217,700 |