|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 191.27 USD | +1.56% |
|
+7.89% | +18.98% |
Quotes 5-day view: C.H. Robinson Worldwide, Inc.
Delayed Quote Nasdaq
| 2026-06-25 | 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-01 | |
|---|---|---|---|---|---|
| Last | US$180.34 | US$179.33 | US$184.75 | US$188.34 | US$191.27 |
| Volume | 1,137,885 | 4,016,403 | 1,141,730 | 1,227,716 | 1,949,929 |
| Change | +1.73% | -0.56% | +3.02% | +1.94% | +1.56% |
| Opening | US$179.28 | US$180.34 | US$179.33 | US$184.75 | US$188.36 |
| High | US$183.22 | US$181.72 | US$185.08 | US$188.94 | US$193.38 |
| Low | US$177.53 | US$178.55 | US$178.87 | US$181.79 | US$186.25 |
Performance
| 1 day | +1.56% | ||
| 1 week | +7.89% | ||
| Current month | +1.56% | ||
| 1 month | +6.33% | ||
| 3 months | +13.51% | ||
| 6 months | +18.98% | ||
| Current year | +18.98% | ||
| 1 year | +94.56% | ||
| 3 years | +102.72% | ||
| 5 years | +103.03% | ||
| 10 years | +154.38% |
Volumes
marketsDaily volume
1,949,951
Estimated daily volume
1,949,951
Avg. Volume 20 sessions
1,469,372
Daily volume ratio
1.33
Avg. Volume 20 sessions USD
281,046,782.44
Record volume 1
29,816,796
Record volume 2
24,098,650
Record volume 3
16,431,915
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
22,200,208,730
Net sales (USD)
16,232,763,000
Number of employees
11,705
Sales / Employee (USD)
1,386,823
Free-Float
65.65 %
Free-Float capitalization (USD)
22,120,784,810
Average Daily Capital Traded
1.27%
Indicators
Moving average 5 days
182.01
Moving average 20 days
185.17
Moving average 50 days
179.39
Moving average 100 days
178.15
Price spread / (MMA5)
-4.84%
Price spread / (MMA20)
-3.19%
Price spread / (MMA50)
-6.21%
Price spread / (MMA100)
-6.86%
STIM
RSI 9 days
59.07
RSI 14 days
56.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.56% | +7.89% | +94.56% | +102.72% | 22.2B | |
| -0.41% | +1.81% | +13.66% | +14.92% | 76.87B | |
| -0.92% | +2.58% | +19.28% | +5.50% | 72.41B | |
| +0.86% | +5.20% | +59.94% | +250.95% | 24.1B | |
| -0.64% | +3.82% | +67.87% | +39.25% | 12.65B | |
| +1.56% | +3.70% | +8.44% | +20.14% | 11.47B | |
| +0.85% | +1.91% | +57.71% | +213.72% | 10.21B | |
| -0.36% | +4.09% | +45.43% | +26.74% | 6.4B | |
| -2.37% | +1.46% | -29.50% | -40.68% | 4.81B | |
| -2.59% | -3.69% | +70.70% | +41.52% | 3.2B | |
| Average | -0.25% | +3.49% | +40.81% | +67.48% | 24.43B | |
| Weighted average by Cap. | -0.19% | +3.77% | +32.38% | +52.76% |
Historical Quotes: C.H. Robinson Worldwide, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
11e78f879ade071e14006d.1dyVa73vN7dgDqYUr6PEfkYN0NJMQKnWqxlH7qkDzko.g4jMIsmCcMQBOd546uq8FANpuYUuJerk5lQqj59a-HKjv_Ac6K1-zVg39w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 191.27 | 188,419 | 1,350,334 |
| 15:59:59 | 191.24 | 100 | 1,161,915 |
| 15:59:59 | 191.21 | 484 | 1,161,815 |
| 15:59:58 | 191.21 | 168 | 1,161,331 |
| 15:59:58 | 191.21 | 300 | 1,161,163 |
| 15:59:58 | 191.21 | 100 | 1,160,863 |
| 15:59:57 | 191.24 | 134 | 1,160,763 |
| 15:59:56 | 191.27 | 100 | 1,160,629 |
| 15:59:55 | 191.12 | 170 | 1,160,529 |
| 15:59:55 | 191.12 | 171 | 1,160,359 |
Course Extremes
| 1 week | 178.55 |  | 193.38 |
| 1 month | 175.84 | | 195 |
| Current year | 149.36 | | 203.34 |
| 1 year | 96.27 | | 203.34 |
| 3 years | 65 | | 203.34 |
| 5 years | 65 | | 203.34 |
| 10 years | 56.94 | | 203.34 |
Monthly variations
Annual variations
| 2026 | +18.98% | ||
| 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
