NASDAQ:CHRW | Historical Stock Price | C. H. ROBINSON WORLDWIDE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.73$9.23$22.86$56.62$140.24$347.361997-10-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$63.22$77.32727,500——
2012-12-28$62.15$76.01651,200——
2012-12-27$62.80$76.80786,700——
2012-12-26$62.99$77.03524,500——
2012-12-24$63.32$77.44358,400——
2012-12-21$63.60$77.782,277,800——
2012-12-20$63.76$77.981,039,500——
2012-12-19$63.63$77.82987,400——
2012-12-18$63.55$77.721,473,300——
2012-12-17$62.19$76.06814,600——
2012-12-14$61.52$75.24886,800——
2012-12-13$61.64$75.38605,400——
2012-12-12$61.91$75.29877,300——
2012-12-11$62.26$75.711,429,100——
2012-12-10$61.94$75.321,139,600——
2012-12-07$60.60$73.69783,400——
2012-12-06$60.64$73.74969,300——
2012-12-05$61.91$75.29870,000——
2012-12-04$61.02$74.20797,600——
2012-12-03$61.00$74.18780,600——
2012-11-30$61.74$75.081,357,400——
2012-11-29$61.97$75.361,228,300——
2012-11-28$61.73$75.071,114,200——
2012-11-27$60.83$73.97957,000——
2012-11-26$61.48$74.76702,000——
2012-11-23$60.98$74.15387,000——
2012-11-21$60.22$73.23508,700——
2012-11-20$60.07$73.05628,500——
2012-11-19$59.81$72.731,080,700——
2012-11-16$59.16$71.941,065,200——
2012-11-15$59.53$72.391,007,100——
2012-11-14$59.87$72.801,457,300——
2012-11-13$61.39$74.651,224,500——
2012-11-12$61.38$74.64624,700——
2012-11-09$61.48$74.761,199,700——
2012-11-08$61.50$74.79918,600——
2012-11-07$62.22$75.661,395,700——
2012-11-06$62.92$76.511,318,300——
2012-11-05$62.03$75.43809,600——
2012-11-02$61.48$74.76996,900——
2012-11-01$61.57$74.871,522,400——
2012-10-31$60.31$73.341,512,100——
2012-10-26$59.41$72.241,539,100——
2012-10-25$59.10$71.871,837,000——
2012-10-24$57.55$69.984,023,000——
2012-10-23$60.98$74.151,869,600——
2012-10-22$59.85$72.781,581,900——
2012-10-19$60.72$73.841,490,200——
2012-10-18$61.40$74.66935,700——
2012-10-17$61.69$75.021,654,000——
2012-10-16$60.90$74.061,031,000——
2012-10-15$60.36$73.40768,800——
2012-10-12$59.94$72.891,574,700——
2012-10-11$58.90$71.62726,400——
2012-10-10$59.00$71.751,152,700——
2012-10-09$59.37$72.201,141,800——
2012-10-08$59.99$72.95975,700——
2012-10-05$60.31$73.34998,700——
2012-10-04$59.90$72.84958,900——
2012-10-03$59.87$72.801,409,200——
2012-10-02$58.60$71.261,197,000——
2012-10-01$59.10$71.871,738,600——
2012-09-28$58.58$71.241,490,000——
2012-09-27$59.27$72.07891,000——
2012-09-26$59.06$71.821,757,800——
2012-09-25$59.04$71.803,298,000——
2012-09-24$58.57$71.221,298,100——
2012-09-21$57.62$70.072,149,100——
2012-09-20$57.55$69.982,281,900——
2012-09-19$57.40$69.80960,800——
2012-09-18$56.52$68.73921,100——
2012-09-17$56.74$69.00918,700——
2012-09-14$57.27$69.641,629,900——
2012-09-13$57.24$69.611,147,900——
2012-09-12$57.46$69.87857,000——
2012-09-11$57.47$69.891,282,300——
2012-09-10$57.34$69.731,061,800——
2012-09-07$57.45$69.861,830,800——
2012-09-06$57.06$69.391,151,500——
2012-09-05$56.37$68.551,329,500——
2012-09-04$56.63$68.461,052,700——
2012-08-31$56.61$68.44889,600——
2012-08-30$56.24$67.991,014,400——
2012-08-29$57.00$68.911,000,600——
2012-08-28$56.10$67.821,153,200——
2012-08-27$56.53$68.34624,100——
2012-08-24$57.16$69.10785,600——
2012-08-23$56.81$68.68796,900——
2012-08-22$57.26$69.22918,600——
2012-08-21$57.41$69.411,740,200——
2012-08-20$57.44$69.441,089,300——
2012-08-17$57.04$68.961,344,300——
2012-08-16$56.67$68.511,620,900——
2012-08-15$55.90$67.58773,000——
2012-08-14$55.22$66.761,327,800——
2012-08-13$54.61$66.021,029,500——
2012-08-10$54.23$65.56688,000——
2012-08-09$53.80$65.04992,600——
2012-08-08$53.90$65.161,360,000——
2012-08-07$53.74$64.971,084,700——
2012-08-06$53.63$64.841,050,900——
2012-08-03$53.60$64.801,459,700——
2012-08-02$53.14$64.241,429,200——
2012-08-01$52.85$63.891,288,900——
2012-07-31$52.85$63.891,016,900——
2012-07-30$53.25$64.381,171,300——
2012-07-27$53.35$64.501,735,200——
2012-07-26$52.24$63.162,146,600——
2012-07-25$52.23$63.146,557,600——
2012-07-24$56.25$68.001,415,300——
2012-07-23$56.58$68.401,350,800——
2012-07-20$56.96$68.862,106,800——
2012-07-19$59.53$71.97856,200——
2012-07-18$59.24$71.621,334,500——
2012-07-17$57.95$70.061,556,100——
2012-07-16$58.92$71.231,059,000——
2012-07-13$60.30$72.901,565,300——
2012-07-12$58.95$71.27883,200——
2012-07-11$59.60$72.05891,100——
2012-07-10$59.91$72.431,027,700——
2012-07-09$60.24$72.83948,200——
2012-07-06$60.51$73.15938,900——
2012-07-05$61.44$74.281,183,500——
2012-07-03$61.86$74.791,644,300——
2012-07-02$60.85$73.562,851,200——
2012-06-29$58.53$70.76979,000——
2012-06-28$56.66$68.501,032,600——
2012-06-27$56.84$68.72956,300——
2012-06-26$56.26$68.021,365,500——
2012-06-25$56.34$68.111,023,000——
2012-06-22$57.37$69.361,231,800——
2012-06-21$57.83$69.911,037,400——
2012-06-20$59.31$71.70800,100——
2012-06-19$59.81$72.311,021,700——
2012-06-18$59.01$71.34910,100——
2012-06-15$58.56$70.801,195,000——
2012-06-14$58.02$70.141,140,500——
2012-06-13$57.29$69.261,075,100——
2012-06-12$57.92$70.02847,400——
2012-06-11$57.45$69.45656,000——
2012-06-08$57.92$70.021,126,300——
2012-06-07$57.57$69.601,206,900——
2012-06-06$58.04$70.171,300,300——
2012-06-05$56.62$68.451,644,100——
2012-06-04$56.69$68.542,952,800——
2012-06-01$56.89$68.782,531,700——
2012-05-31$58.26$70.432,165,800——
2012-05-30$59.08$71.431,384,400——
2012-05-29$60.77$73.071,181,900——
2012-05-25$59.69$71.771,308,800——
2012-05-24$59.82$71.931,239,200——
2012-05-23$60.32$72.531,500,000——
2012-05-22$59.85$71.961,045,900——
2012-05-21$59.78$71.881,539,000——
2012-05-18$58.88$70.801,521,100——
2012-05-17$59.64$71.711,205,000——
2012-05-16$60.62$72.891,196,100——
2012-05-15$60.77$73.071,041,800——
2012-05-14$60.45$72.68833,700——
2012-05-11$60.81$73.12827,200——
2012-05-10$60.52$72.77802,000——
2012-05-09$60.67$72.951,360,800——
2012-05-08$61.32$73.731,558,300——
2012-05-07$60.86$73.181,063,300——
2012-05-04$60.62$72.891,401,900——
2012-05-03$61.42$73.852,245,700——
2012-05-02$62.30$74.914,082,100——
2012-05-01$60.80$73.112,219,200——
2012-04-30$59.74$71.832,222,100——
2012-04-27$59.02$70.972,633,700——
2012-04-26$59.23$71.223,176,700——
2012-04-25$60.91$73.248,985,000——
2012-04-24$65.83$79.151,185,500——
2012-04-23$65.53$78.79935,900——
2012-04-20$66.52$79.981,506,600——
2012-04-19$66.14$79.531,362,200——
2012-04-18$66.86$80.391,238,400——
2012-04-17$66.11$79.491,242,000——
2012-04-16$64.81$77.93840,600——
2012-04-13$64.13$77.11914,100——
2012-04-12$64.53$77.591,642,700——
2012-04-11$64.00$76.951,145,700——
2012-04-10$63.34$76.161,479,400——
2012-04-09$64.00$76.951,025,100——
2012-04-05$65.12$78.30707,400——
2012-04-04$65.52$78.78805,900——
2012-04-03$65.71$79.01628,300——
2012-04-02$65.91$79.251,045,600——
2012-03-30$65.49$78.741,357,000——
2012-03-29$64.76$77.871,807,400——
2012-03-28$65.11$78.29719,400——
2012-03-27$65.35$78.58746,100——
2012-03-26$65.19$78.38839,100——
2012-03-23$64.42$77.46606,300——
2012-03-22$64.50$77.55960,500——
2012-03-21$65.00$78.16993,500——
2012-03-20$64.50$77.551,226,900——
2012-03-19$65.62$78.90813,900——
2012-03-16$65.67$78.961,740,700——
2012-03-15$65.35$78.582,096,600——
2012-03-14$65.35$78.581,093,900——
2012-03-13$66.40$79.841,270,600——
2012-03-12$65.94$79.29723,000——
2012-03-09$66.35$79.78598,700——
2012-03-08$65.76$79.07765,300——
2012-03-07$65.06$78.23739,500——
2012-03-06$64.90$78.041,030,400——
2012-03-05$65.72$79.02893,400——
2012-03-02$66.22$79.62857,200——
2012-03-01$66.85$80.381,262,200——
2012-02-29$66.17$79.561,451,600——
2012-02-28$66.94$80.091,093,700——
2012-02-27$66.93$80.081,309,400——
2012-02-24$67.21$80.411,106,500——
2012-02-23$67.50$80.761,138,400——
2012-02-22$66.24$79.251,227,600——
2012-02-21$66.12$79.111,048,600——
2012-02-17$66.11$79.101,289,900——
2012-02-16$66.20$79.211,610,900——
2012-02-15$63.59$76.081,847,900——
2012-02-14$65.48$78.341,728,100——
2012-02-13$64.75$77.471,033,400——
2012-02-10$63.50$75.981,179,800——
2012-02-09$63.65$76.151,351,200——
2012-02-08$63.60$76.091,148,500——
2012-02-07$64.09$76.68944,300——
2012-02-06$64.04$76.621,242,900——
2012-02-03$64.42$77.081,369,500——
2012-02-02$64.00$76.572,778,700——
2012-02-01$64.01$76.596,750,500——
2012-01-31$68.84$82.361,783,200——
2012-01-30$67.93$81.281,187,300——
2012-01-27$68.52$81.981,456,000——
2012-01-26$69.47$83.121,599,300——
2012-01-25$68.11$81.491,294,000——
2012-01-24$67.63$80.921,338,400——
2012-01-23$68.05$81.421,278,200——
2012-01-20$67.66$80.951,405,400——
2012-01-19$68.87$82.401,257,500——
2012-01-18$67.29$80.51933,300——
2012-01-17$66.47$79.53827,700——
2012-01-13$66.73$79.841,027,200——
2012-01-12$66.34$79.371,043,000——
2012-01-11$66.52$79.591,774,800——
2012-01-10$67.37$80.611,131,400——
2012-01-09$67.58$80.86782,500——
2012-01-06$67.98$81.34724,100——
2012-01-05$67.81$81.131,698,800——
2012-01-04$68.72$82.22864,100——
2012-01-03$69.84$83.561,119,900——