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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$58.35$73.15953,900——
2013-12-30$58.22$72.981,267,500——
2013-12-27$57.72$72.361,412,800——
2013-12-26$57.13$71.621,938,400——
2013-12-24$57.04$71.50999,500——
2013-12-23$57.04$71.502,337,800——
2013-12-20$56.54$70.885,227,500——
2013-12-19$56.48$70.801,630,000——
2013-12-18$56.49$70.822,085,900——
2013-12-17$56.37$70.661,795,400——
2013-12-16$56.20$70.451,995,900——
2013-12-13$56.40$70.702,896,800——
2013-12-12$57.13$71.182,123,100——
2013-12-11$57.37$71.481,867,500——
2013-12-10$57.72$71.911,464,800——
2013-12-09$57.91$72.151,365,200——
2013-12-06$57.89$72.132,457,300——
2013-12-05$58.27$72.601,264,400——
2013-12-04$58.25$72.572,174,700——
2013-12-03$58.14$72.441,639,600——
2013-12-02$58.48$72.861,614,000——
2013-11-29$58.65$73.07569,500——
2013-11-27$58.70$73.131,153,700——
2013-11-26$58.53$72.921,961,400——
2013-11-25$58.79$73.251,072,900——
2013-11-22$58.68$73.111,345,800——
2013-11-21$58.11$72.401,417,200——
2013-11-20$57.66$71.843,949,800——
2013-11-19$58.95$73.453,040,300——
2013-11-18$60.08$74.851,949,400——
2013-11-15$59.98$74.732,131,900——
2013-11-14$59.92$74.651,390,100——
2013-11-13$59.70$74.381,881,300——
2013-11-12$58.92$73.412,187,100——
2013-11-11$59.31$73.892,224,700——
2013-11-08$59.66$74.331,440,500——
2013-11-07$59.60$74.262,042,800——
2013-11-06$60.10$74.883,286,600——
2013-11-05$60.93$75.912,871,800——
2013-11-04$61.73$76.912,904,100——
2013-11-01$59.94$74.682,066,600——
2013-10-31$59.74$74.432,419,500——
2013-10-30$60.27$75.091,545,800——
2013-10-29$60.91$75.891,199,800——
2013-10-28$60.80$75.751,214,200——
2013-10-25$60.76$75.702,152,900——
2013-10-24$61.12$76.151,826,200——
2013-10-23$60.90$75.88786,100——
2013-10-22$60.72$75.651,109,100——
2013-10-21$60.56$75.45933,200——
2013-10-18$60.21$75.021,534,000——
2013-10-17$59.51$74.141,250,300——
2013-10-16$58.99$73.501,324,500——
2013-10-15$58.77$73.221,546,000——
2013-10-14$59.46$74.08824,200——
2013-10-11$58.90$73.38928,400——
2013-10-10$58.55$72.951,331,100——
2013-10-09$58.00$72.261,316,400——
2013-10-08$57.78$71.991,357,700——
2013-10-07$58.29$72.621,730,300——
2013-10-04$58.48$72.861,090,600——
2013-10-03$57.76$71.962,116,200——
2013-10-02$59.12$73.661,613,800——
2013-10-01$59.86$74.581,329,900——
2013-09-30$59.59$74.242,057,200——
2013-09-27$60.45$75.321,066,100——
2013-09-26$60.92$75.901,333,300——
2013-09-25$60.97$75.961,466,100——
2013-09-24$61.71$76.891,229,000——
2013-09-23$61.64$76.801,457,600——
2013-09-20$62.09$77.362,808,400——
2013-09-19$61.62$76.771,267,100——
2013-09-18$61.80$77.001,680,400——
2013-09-17$60.39$75.241,357,600——
2013-09-16$60.03$74.791,015,400——
2013-09-13$59.13$73.671,040,400——
2013-09-12$59.63$74.291,405,900——
2013-09-11$60.00$74.751,645,700——
2013-09-10$59.22$73.781,229,300——
2013-09-09$58.42$72.791,250,300——
2013-09-06$57.70$71.891,160,000——
2013-09-05$57.85$72.081,030,600——
2013-09-04$57.51$71.65999,100——
2013-09-03$57.45$71.141,603,000——
2013-08-30$56.87$70.421,009,900——
2013-08-29$57.43$71.12968,200——
2013-08-28$57.47$71.171,184,200——
2013-08-27$57.61$71.341,234,100——
2013-08-26$58.83$72.852,684,900——
2013-08-23$57.20$70.83911,300——
2013-08-22$56.92$70.49654,800——
2013-08-21$56.60$70.09909,300——
2013-08-20$56.46$69.92819,000——
2013-08-19$56.02$69.37871,500——
2013-08-16$56.13$69.51934,400——
2013-08-15$55.88$69.201,151,600——
2013-08-14$55.72$69.00952,300——
2013-08-13$56.44$69.89742,900——
2013-08-12$57.06$70.66906,000——
2013-08-09$56.79$70.321,088,700——
2013-08-08$56.73$70.251,372,800——
2013-08-07$56.31$69.734,337,100——
2013-08-06$59.58$73.781,623,000——
2013-08-05$59.66$73.88749,800——
2013-08-02$59.71$73.941,678,400——
2013-08-01$61.07$75.621,136,400——
2013-07-31$59.62$73.83933,000——
2013-07-30$59.20$73.31625,900——
2013-07-29$59.08$73.16392,900——
2013-07-26$59.39$73.54479,500——
2013-07-25$59.18$73.28828,900——
2013-07-24$59.28$73.41871,700——
2013-07-23$59.88$74.15761,800——
2013-07-22$60.54$74.97758,800——
2013-07-19$60.60$75.04705,600——
2013-07-18$60.70$75.17849,700——
2013-07-17$60.05$74.36794,700——
2013-07-16$60.23$74.581,509,200——
2013-07-15$59.94$74.221,900,000——
2013-07-12$57.83$71.611,361,900——
2013-07-11$58.88$72.91963,400——
2013-07-10$58.14$72.00833,600——
2013-07-09$58.39$72.31779,100——
2013-07-08$58.01$71.83870,100——
2013-07-05$57.40$71.08632,800——
2013-07-03$56.37$69.80458,100——
2013-07-02$56.46$69.92919,900——
2013-07-01$56.52$69.99818,300——
2013-06-28$56.31$69.732,058,400——
2013-06-27$55.73$69.011,164,600——
2013-06-26$55.12$68.261,200,500——
2013-06-25$54.70$67.741,925,900——
2013-06-24$54.33$67.282,219,100——
2013-06-21$54.79$67.855,348,500——
2013-06-20$55.42$68.631,999,300——
2013-06-19$56.53$70.001,165,500——
2013-06-18$57.33$70.991,313,200——
2013-06-17$56.90$70.461,036,800——
2013-06-14$56.50$69.971,222,200——
2013-06-13$56.72$70.241,380,300——
2013-06-12$56.02$69.37857,700——
2013-06-11$56.50$69.97586,100——
2013-06-10$56.81$70.351,577,100——
2013-06-07$57.16$70.781,252,400——
2013-06-06$56.31$69.73955,700——
2013-06-05$56.26$69.671,374,500——
2013-06-04$56.50$69.531,250,900——
2013-06-03$57.04$70.201,064,600——
2013-05-31$56.70$69.782,271,500——
2013-05-30$57.47$70.73998,800——
2013-05-29$57.67$70.971,423,700——
2013-05-28$57.87$71.221,418,300——
2013-05-24$58.70$72.24966,300——
2013-05-23$59.49$73.211,015,000——
2013-05-22$59.11$72.741,803,000——
2013-05-21$59.87$73.681,829,400——
2013-05-20$58.20$71.62837,500——
2013-05-17$58.32$71.77965,900——
2013-05-16$57.87$71.221,205,300——
2013-05-15$57.66$70.961,089,600——
2013-05-14$56.87$69.991,030,700——
2013-05-13$56.07$69.001,728,000——
2013-05-10$57.00$70.152,383,200——
2013-05-09$56.00$68.926,167,300——
2013-05-08$57.26$70.474,612,600——
2013-05-07$61.56$75.762,060,300——
2013-05-06$60.37$74.291,633,800——
2013-05-03$60.47$74.421,430,700——
2013-05-02$59.37$73.06944,600——
2013-05-01$58.90$72.491,284,900——
2013-04-30$59.39$73.091,406,900——
2013-04-29$58.84$72.41656,500——
2013-04-26$58.44$71.921,093,700——
2013-04-25$58.20$71.62925,900——
2013-04-24$57.65$70.951,296,500——
2013-04-23$57.41$70.651,199,600——
2013-04-22$57.01$70.16833,900——
2013-04-19$56.33$69.321,306,900——
2013-04-18$56.25$69.221,130,000——
2013-04-17$56.58$69.631,235,400——
2013-04-16$57.17$70.361,607,300——
2013-04-15$57.51$70.771,367,500——
2013-04-12$59.00$72.612,464,700——
2013-04-11$60.59$74.57848,900——
2013-04-10$60.69$74.691,500,400——
2013-04-09$60.26$74.161,368,500——
2013-04-08$59.81$73.611,131,100——
2013-04-05$58.98$72.581,206,800——
2013-04-04$58.50$71.991,244,900——
2013-04-03$58.14$71.551,446,300——
2013-04-02$58.64$72.171,383,600——
2013-04-01$58.60$72.121,254,500——
2013-03-28$59.46$73.171,488,400——
2013-03-27$59.15$72.791,241,100——
2013-03-26$59.01$72.621,171,300——
2013-03-25$58.57$72.081,700,200——
2013-03-22$58.10$71.501,487,800——
2013-03-21$57.44$70.691,277,900——
2013-03-20$58.69$72.231,396,100——
2013-03-19$59.04$72.661,352,100——
2013-03-18$59.19$72.841,273,300——
2013-03-15$59.34$73.032,334,500——
2013-03-14$59.20$72.851,222,100——
2013-03-13$59.07$72.692,100,600——
2013-03-12$57.35$70.581,944,200——
2013-03-11$57.00$70.151,552,200——
2013-03-08$57.00$70.151,882,200——
2013-03-07$56.93$70.061,503,300——
2013-03-06$57.23$70.431,390,100——
2013-03-05$57.54$70.813,039,100——
2013-03-04$57.06$70.221,839,400——
2013-03-01$57.06$70.221,566,200——
2013-02-28$57.02$70.171,993,400——
2013-02-27$57.19$70.382,017,800——
2013-02-26$55.98$68.462,095,200——
2013-02-25$56.77$69.431,302,500——
2013-02-22$57.97$70.89986,800——
2013-02-21$57.52$70.341,777,800——
2013-02-20$58.47$71.511,875,200——
2013-02-19$58.37$71.381,932,200——
2013-02-15$57.78$70.662,304,000——
2013-02-14$58.08$71.031,947,200——
2013-02-13$58.81$71.922,011,400——
2013-02-12$59.13$72.311,538,000——
2013-02-11$59.34$72.571,939,400——
2013-02-08$59.72$73.032,604,200——
2013-02-07$59.93$73.294,152,700——
2013-02-06$60.50$73.996,424,400——
2013-02-05$67.01$81.952,064,200——
2013-02-04$66.03$80.751,390,800——
2013-02-01$66.89$81.801,352,400——
2013-01-31$66.15$80.902,546,200——
2013-01-30$67.14$82.111,034,200——
2013-01-29$67.92$83.06921,700——
2013-01-28$67.51$82.561,658,000——
2013-01-25$67.19$82.17733,300——
2013-01-24$67.21$82.191,637,400——
2013-01-23$65.75$80.41774,000——
2013-01-22$66.07$80.80912,000——
2013-01-18$65.51$80.121,172,400——
2013-01-17$64.88$79.35871,700——
2013-01-16$64.73$79.161,596,200——
2013-01-15$65.35$79.92999,600——
2013-01-14$64.80$79.251,167,000——
2013-01-11$64.54$78.93866,400——
2013-01-10$64.38$78.731,330,400——
2013-01-09$64.21$78.531,788,100——
2013-01-08$63.21$77.301,734,200——
2013-01-07$63.15$77.231,077,500——
2013-01-04$63.04$77.101,273,600——
2013-01-03$62.34$76.242,893,100——
2013-01-02$63.16$77.243,084,300——