|
Market Closed -
Nasdaq
16:00:00 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 127.60 USD | -11.14% |
|
-9.47% | -20.63% |
| 10-28 | C.H. Robinson Worldwide, Inc. Amends Credit Agreement to Permit RXO Acquisition and Revises Debt Covenants | CI |
| 10-28 | C.H. Robinson Worldwide, Inc., Q3 2026 Earnings Call, Oct 28, 2026 |
Stock exchange
Nasdaq
CHRW 127.60 $
-11.14%
611M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CHRW | 127.60USD | -11.14% | 611M $ | ||
CBOE
| CHRW | 127.54USD | -11.17% | 32M $ | |
|
Boerse Muenchen
| CH1A | 113.96EUR | -11.60% | 18.58K € | |
|
Tradegate
| CH1A | 113.90EUR | -11.64% | 13.33K € | |
|
Xetra
| CH1A | 116.45EUR | -7.76% | 1.16K € | |
|
Deutsche Boerse AG
| CH1A | 128.00EUR | +0.12% | 0 € | |
|
Börse Stuttgart
| CH1A | 113.55EUR | -11.77% | 0 € | |
|
Berne S.E.
| CH1A | 107.46CHF | -7.76% | 0 CHF | |
| C1HR34 | 35.72BRL | +0.34% | 35.72 R$ |
Quotes 5-day view: C.H. Robinson Worldwide, Inc.
Delayed Quote Nasdaq
| 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | |
|---|---|---|---|---|---|
| Last | US$142.31 | US$141.17 | US$140.15 | US$143.59 | US$127.60 |
| Volume | 1,419,221 | 1,251,757 | 1,354,913 | 1,741,789 | 4,707,339 |
| Change | +0.96% | -0.80% | -0.72% | +2.45% | -11.14% |
| Opening | US$140.41 | US$141.53 | US$141.73 | US$139.66 | US$133.18 |
| High | US$143.23 | US$141.91 | US$143.26 | US$144.21 | US$136.16 |
| Low | US$140.03 | US$139.14 | US$139.20 | US$139.54 | US$125.61 |
Performance
| 1 day | -11.14% | ||
| 1 week | -9.47% | ||
| Current month | -13.76% | ||
| 1 month | -13.92% | ||
| 3 months | -24.65% | ||
| 6 months | -32.11% | ||
| Current year | -20.63% | ||
| 1 year | -0.37% | ||
| 3 years | +57.03% | ||
| 5 years | +30.02% | ||
| 10 years | +88.79% |
Volumes
marketsDaily volume
4,785,684
Estimated daily volume
4,785,684
Avg. Volume 20 sessions
1,913,406
Daily volume ratio
2.5
Avg. Volume 20 sessions USD
244,150,605.6
Record volume 1
29,816,796
Record volume 2
24,098,650
Record volume 3
16,431,915
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
16,579,523,431
Net sales (USD)
16,232,763,000
Number of employees
11,599
Sales / Employee (USD)
1,399,497
Free-Float
64.8%
Free-Float capitalization (USD)
16,521,243,696
Average Daily Capital Traded
1.47%
Indicators
Moving average 5 days
141.63
Moving average 20 days
142.38
Moving average 50 days
146.37
Moving average 100 days
162.82
Price spread / (MMA5)
+11.00%
Price spread / (MMA20)
+11.58%
Price spread / (MMA50)
+14.71%
Price spread / (MMA100)
+27.60%
STIM
RSI 9 days
44.69
RSI 14 days
44.23
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -11.14% | -9.47% | -0.37% | +57.03% | 16.58B | |
| -0.69% | +3.45% | +36.86% | +47.63% | 178B | |
| -0.55% | +7.40% | +45.68% | +77.77% | 96.29B | |
| -1.79% | +1.66% | +21.20% | +30.26% | 80.11B | |
| -0.49% | +3.05% | +20.57% | +83.22% | 76.31B | |
| -1.37% | +1.47% | +31.87% | +19.99% | 76.14B | |
| -7.33% | -8.25% | +27.36% | -5.92% | 38.78B | |
| -3.32% | -3.59% | +46.93% | +169.85% | 22B | |
| -3.75% | -2.33% | +34.04% | +34.51% | 21.62B | |
| -0.16% | +0.35% | - | - | 16.22B | |
| Average | -3.06% | +2.87% | +29.35% | +57.15% | 62.23B | |
| Weighted average by Cap. | -1.75% | +4.18% | +32.15% | +51.93% |
Historical Quotes: C.H. Robinson Worldwide, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
dc3939e7ac13f.7Mq1JuI3f-qM39RsBGKA-p1uzdfvVwgSrEqHaJ4BWvc.jb7BFdVdM7vf7pdfYATqlf4Ho5K9ADhKxjr_ItsyGKiAvo1Jj100n-SulQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 127.60 | 276,256 | 3,175,928 |
| 15:59:59 | 127.50 | 411 | 2,899,672 |
| 15:59:59 | 127.50 | 274 | 2,899,261 |
| 15:59:59 | 127.59 | 100 | 2,898,987 |
| 15:59:58 | 127.54 | 150 | 2,898,887 |
| 15:59:57 | 127.54 | 100 | 2,898,737 |
| 15:59:57 | 127.54 | 100 | 2,898,637 |
| 15:59:56 | 127.56 | 100 | 2,898,537 |
| 15:59:56 | 127.51 | 100 | 2,898,437 |
| 15:59:55 | 127.48 | 100 | 2,898,337 |
Price Extremes
| 1 week | 125.61 |  | 144.2 |
| 1 month | 125.61 | | 158.35 |
| Current year | 125.61 | | 210.33 |
| 1 year | 125.61 | | 210.33 |
| 3 years | 65 | | 210.33 |
| 5 years | 65 | | 210.33 |
| 10 years | 56.94 | | 210.33 |
Monthly variations
Annual variations
| 2026 | -20.63% | ||
| 2025 | +55.59% | ||
| 2024 | +19.60% | ||
| 2023 | -5.65% | ||
| 2022 | -14.93% | ||
| 2021 | +14.66% | ||
| 2020 | +20.04% | ||
| 2019 | -7.00% | ||
| 2018 | -5.61% | ||
| 2017 | +21.61% | ||
| 2016 | +18.12% | ||
| 2015 | -17.19% | ||
| 2014 | +28.35% | ||
| 2013 | -7.70% | ||
| 2012 | -9.40% | ||
| 2011 | -12.98% | ||
| 2010 | +36.54% | ||
| 2009 | +6.72% | ||
| 2008 | +1.68% | ||
| 2007 | +32.36% | ||
| 2006 | +10.42% | ||
| 2005 | +33.39% | ||
| 2004 | +46.45% | ||
| 2003 | +21.51% | ||
| 2002 | +7.90% | ||
| 2001 | -8.02% | ||
| 2000 | +58.18% | ||
| 1999 | +53.25% | ||
| 1998 | +15.92% | ||
| 1997 | -0.56% |
- Stock Market
- Stocks
- CHRW Stock
- Quotes C.H. Robinson Worldwide, Inc.
Select your edition
All financial news and data tailored to specific country editions
