|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 147.73 USD | +0.55% |
|
-20.79% | -8.11% |
| 07-31 | S&P 500 Posts Weekly Gain Amid AI Monetization Optimism | MT |
| 07-31 | Stifel Nicolaus Adjusts C.H. Robinson Worldwide Price Target to $225 From $215, Maintains Neutral Rating | MT |
Quotes 5-day view: C.H. Robinson Worldwide, Inc.
Delayed Quote Nasdaq
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | US$174.46 | US$169.34 | US$173.75 | US$146.92 | US$147.73 |
| Volume | 3,139,106 | 2,752,546 | 4,086,294 | 7,410,711 | 4,180,469 |
| Change | -6.46% | -2.93% | +2.60% | -15.44% | +0.55% |
| Opening | US$185.56 | US$171.71 | US$169.00 | US$161.89 | US$145.00 |
| High | US$186.11 | US$172.82 | US$174.27 | US$164.27 | US$151.23 |
| Low | US$173.76 | US$168.38 | US$164.08 | US$143.16 | US$143.46 |
Performance
| 1 day | +0.55% | ||
| 1 week | -20.79% | ||
| 1 month | -21.56% | ||
| 3 months | -18.74% | ||
| 6 months | -24.22% | ||
| Current year | -8.11% | ||
| 1 year | +28.10% | ||
| 3 years | +47.46% | ||
| 5 years | +65.67% | ||
| 10 years | +112.19% |
Volumes
marketsDaily volume
4,180,802
Estimated daily volume
4,180,802
Avg. Volume 20 sessions
2,558,170
Daily volume ratio
1.63
Avg. Volume 20 sessions USD
377,918,454.1
Record volume 1
29,816,796
Record volume 2
24,098,650
Record volume 3
16,431,915
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
17,317,907,330
Net sales (USD)
16,232,763,000
Number of employees
11,388
Sales / Employee (USD)
1,425,427
Free-Float
65.66 %
Free-Float capitalization (USD)
17,258,358,597
Average Daily Capital Traded
2.18%
Indicators
Moving average 5 days
162.44
Moving average 20 days
191.62
Moving average 50 days
186.43
Moving average 100 days
178.97
Price spread / (MMA5)
+9.96%
Price spread / (MMA20)
+29.71%
Price spread / (MMA50)
+26.20%
Price spread / (MMA100)
+21.14%
STIM
RSI 9 days
18.87
RSI 14 days
25.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.55% | -20.79% | +28.10% | +47.46% | 17.32B | |
| +0.98% | -4.45% | +22.20% | +14.76% | 77.36B | |
| +0.10% | -2.55% | +37.77% | +11.52% | 76.77B | |
| +0.86% | -5.65% | +67.07% | +190.25% | 23.4B | |
| -0.06% | -0.73% | +22.55% | +16.51% | 12.44B | |
| -0.39% | -4.10% | +63.60% | +14.45% | 11.36B | |
| -0.68% | -4.21% | +44.29% | +151.02% | 9.9B | |
| +4.69% | -4.97% | +46.18% | +16.00% | 5.98B | |
| +7.52% | +4.64% | -11.57% | -37.22% | 5.22B | |
| +1.61% | -6.45% | +97.39% | +24.10% | 3.17B | |
| Average | +1.52% | -4.29% | +41.76% | +44.89% | 24.29B | |
| Weighted average by Cap. | +0.71% | -2.20% | +35.56% | +37.63% |
Historical Quotes: C.H. Robinson Worldwide, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1fe4.wzpDFiH_DTIyKr491MMs267F47JcqFxSDhjrGgHxwzo.pXUiRFKtSnpwa9pRspNP9v2SofQU4T5mZEmIakOmkW-sfQhPUbVnQVNT2Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 147.73 | 501,713 | 2,774,615 |
| 15:59:59 | 147.74 | 100 | 2,272,902 |
| 15:59:59 | 147.76 | 100 | 2,272,802 |
| 15:59:59 | 147.72 | 200 | 2,272,702 |
| 15:59:59 | 147.72 | 367 | 2,272,502 |
| 15:59:59 | 147.72 | 100 | 2,272,135 |
| 15:59:59 | 147.72 | 677 | 2,272,035 |
| 15:59:59 | 147.73 | 100 | 2,271,358 |
| 15:59:57 | 147.78 | 100 | 2,271,258 |
| 15:59:56 | 147.76 | 100 | 2,271,158 |
Course Extremes
| 1 week | 143.16 |  | 186.11 |
| 1 month | 143.16 | | 210.33 |
| Current year | 143.16 | | 210.33 |
| 1 year | 113.4 | | 210.33 |
| 3 years | 65 | | 210.33 |
| 5 years | 65 | | 210.33 |
| 10 years | 56.94 | | 210.33 |
Monthly variations
Annual variations
| 2026 | -8.11% | ||
| 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
