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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$73.26$98.61989,100——
2016-12-29$73.73$99.25835,900——
2016-12-28$73.47$98.90906,100——
2016-12-27$74.48$100.26581,300——
2016-12-23$74.54$100.34420,000——
2016-12-22$74.47$100.24671,600——
2016-12-21$74.63$100.461,102,700——
2016-12-20$74.53$100.321,159,600——
2016-12-19$74.62$100.442,129,200——
2016-12-16$73.11$98.412,834,100——
2016-12-15$74.31$100.033,268,100——
2016-12-14$76.62$102.531,563,300——
2016-12-13$77.06$103.121,560,200——
2016-12-12$77.25$103.371,210,700——
2016-12-09$77.04$103.091,417,500——
2016-12-08$77.47$103.671,274,800——
2016-12-07$76.72$102.661,756,000——
2016-12-06$75.56$101.111,434,300——
2016-12-05$75.39$100.882,429,200——
2016-12-02$74.04$99.081,530,000——
2016-12-01$74.86$100.171,440,100——
2016-11-30$74.85$100.161,504,100——
2016-11-29$74.98$100.341,450,600——
2016-11-28$74.21$99.311,642,300——
2016-11-25$74.30$99.43705,100——
2016-11-23$74.12$99.181,072,400——
2016-11-22$73.94$98.942,067,100——
2016-11-21$74.37$99.521,840,000——
2016-11-18$74.40$99.562,426,900——
2016-11-17$74.01$99.041,194,100——
2016-11-16$74.18$99.261,523,200——
2016-11-15$74.08$99.131,429,100——
2016-11-14$73.51$98.372,431,000——
2016-11-11$73.58$98.461,551,400——
2016-11-10$72.80$97.421,486,600——
2016-11-09$71.45$95.611,242,400——
2016-11-08$70.49$94.331,497,700——
2016-11-07$70.46$94.291,312,900——
2016-11-04$68.69$91.921,345,500——
2016-11-03$68.94$92.251,339,000——
2016-11-02$68.46$91.611,651,900——
2016-11-01$68.42$91.561,504,000——
2016-10-31$68.12$91.162,026,800——
2016-10-28$67.59$90.451,586,500——
2016-10-27$67.43$90.232,173,200——
2016-10-26$67.30$90.064,499,600——
2016-10-25$69.43$92.912,282,400——
2016-10-24$69.12$92.491,165,100——
2016-10-21$68.86$92.15989,800——
2016-10-20$68.75$92.001,164,200——
2016-10-19$68.76$92.011,073,700——
2016-10-18$68.80$92.071,500,800——
2016-10-17$68.67$91.893,417,400——
2016-10-14$70.26$94.021,348,600——
2016-10-13$70.31$94.09919,200——
2016-10-12$70.39$94.191,281,000——
2016-10-11$70.71$94.621,494,700——
2016-10-10$70.90$94.881,024,000——
2016-10-07$70.34$94.131,043,800——
2016-10-06$70.26$94.021,298,200——
2016-10-05$70.18$93.911,280,400——
2016-10-04$70.20$93.94953,700——
2016-10-03$70.50$94.341,387,300——
2016-09-30$70.46$94.291,412,900——
2016-09-29$70.31$94.091,402,900——
2016-09-28$70.25$94.011,039,500——
2016-09-27$70.12$93.83999,800——
2016-09-26$69.54$93.061,147,800——
2016-09-23$69.59$93.121,478,700——
2016-09-22$69.25$92.671,495,700——
2016-09-21$68.54$91.72934,400——
2016-09-20$68.04$91.051,007,600——
2016-09-19$67.28$90.03822,000——
2016-09-16$67.53$90.371,665,700——
2016-09-15$67.36$90.141,138,000——
2016-09-14$67.27$90.021,142,900——
2016-09-13$67.76$90.671,519,600——
2016-09-12$69.01$92.351,356,500——
2016-09-09$68.90$92.20992,000——
2016-09-08$70.07$93.771,173,300——
2016-09-07$70.22$93.97957,700——
2016-09-06$70.31$94.091,200,000——
2016-09-02$71.32$95.441,323,600——
2016-09-01$71.04$95.063,754,000——
2016-08-31$69.42$92.901,066,100——
2016-08-30$69.52$92.45707,700——
2016-08-29$69.43$92.33768,200——
2016-08-26$68.78$91.47976,900——
2016-08-25$68.87$91.59898,600——
2016-08-24$69.65$92.631,063,000——
2016-08-23$69.40$92.291,056,900——
2016-08-22$69.44$92.35993,100——
2016-08-19$69.42$92.321,606,600——
2016-08-18$68.96$91.711,491,500——
2016-08-17$69.90$92.961,443,300——
2016-08-16$69.82$92.851,416,500——
2016-08-15$69.23$92.071,014,300——
2016-08-12$69.68$92.67948,400——
2016-08-11$69.03$91.80480,400——
2016-08-10$69.02$91.79870,800——
2016-08-09$68.92$91.661,082,400——
2016-08-08$69.25$92.091,299,800——
2016-08-05$69.22$92.05751,200——
2016-08-04$68.49$91.081,275,600——
2016-08-03$68.79$91.481,446,700——
2016-08-02$68.36$90.911,546,400——
2016-08-01$69.24$92.081,817,600——
2016-07-29$69.62$92.591,461,500——
2016-07-28$69.23$92.071,514,000——
2016-07-27$68.35$90.904,359,700——
2016-07-26$72.14$95.941,749,300——
2016-07-25$71.50$95.091,061,700——
2016-07-22$72.03$95.791,134,700——
2016-07-21$71.23$94.731,481,100——
2016-07-20$71.17$94.651,276,800——
2016-07-19$71.62$95.251,295,300——
2016-07-18$71.44$95.011,971,500——
2016-07-15$71.94$95.672,067,600——
2016-07-14$72.30$96.151,049,700——
2016-07-13$72.83$96.861,729,900——
2016-07-12$72.45$96.351,362,400——
2016-07-11$71.86$95.573,781,800——
2016-07-08$74.43$98.982,164,400——
2016-07-07$73.36$97.562,736,200——
2016-07-06$74.80$99.48965,300——
2016-07-05$75.03$99.78957,300——
2016-07-01$75.19$99.991,393,700——
2016-06-30$74.25$98.741,261,000——
2016-06-29$73.65$97.951,159,200——
2016-06-28$73.42$97.641,648,200——
2016-06-27$72.18$95.992,020,400——
2016-06-24$71.64$95.272,209,000——
2016-06-23$71.92$95.651,402,000——
2016-06-22$71.86$95.571,179,100——
2016-06-21$72.09$95.87930,900——
2016-06-20$72.54$96.47747,700——
2016-06-17$71.98$95.732,029,500——
2016-06-16$72.09$95.871,487,600——
2016-06-15$72.52$96.441,389,900——
2016-06-14$72.47$96.381,238,000——
2016-06-13$72.98$97.06971,900——
2016-06-10$72.99$97.071,032,400——
2016-06-09$74.11$98.561,688,500——
2016-06-08$73.67$97.971,759,500——
2016-06-07$72.95$97.021,284,600——
2016-06-06$73.22$97.371,340,600——
2016-06-03$73.36$97.562,470,600——
2016-06-02$73.79$98.131,063,900——
2016-06-01$74.25$98.74827,600——
2016-05-31$74.98$99.144,326,800——
2016-05-27$75.18$99.411,108,300——
2016-05-26$74.97$99.13806,700——
2016-05-25$74.81$98.921,161,400——
2016-05-24$74.69$98.761,134,900——
2016-05-23$74.36$98.32846,400——
2016-05-20$74.32$98.271,093,600——
2016-05-19$73.10$96.66828,800——
2016-05-18$73.15$96.721,282,700——
2016-05-17$72.78$96.231,162,600——
2016-05-16$72.44$95.78840,200——
2016-05-13$72.31$95.611,111,200——
2016-05-12$72.47$95.82840,800——
2016-05-11$72.59$95.98941,900——
2016-05-10$73.05$96.591,065,900——
2016-05-09$73.14$96.711,038,900——
2016-05-06$72.82$96.291,789,600——
2016-05-05$70.85$93.68845,500——
2016-05-04$71.74$94.861,789,200——
2016-05-03$70.84$93.671,185,800——
2016-05-02$71.81$94.951,376,000——
2016-04-29$70.97$93.841,398,000——
2016-04-28$70.83$93.662,433,800——
2016-04-27$71.81$94.953,508,600——
2016-04-26$75.71$100.111,485,900——
2016-04-25$74.60$98.64890,900——
2016-04-22$74.56$98.59639,100——
2016-04-21$74.31$98.26716,200——
2016-04-20$74.73$98.811,085,800——
2016-04-19$75.23$99.471,333,900——
2016-04-18$74.11$97.99991,500——
2016-04-15$73.51$97.201,367,600——
2016-04-14$72.90$96.39768,000——
2016-04-13$72.95$96.46871,200——
2016-04-12$72.49$95.851,260,400——
2016-04-11$71.77$94.901,361,100——
2016-04-08$71.84$94.991,014,200——
2016-04-07$71.85$95.002,129,700——
2016-04-06$73.66$97.40881,900——
2016-04-05$73.53$97.23781,000——
2016-04-04$73.47$97.151,037,400——
2016-04-01$73.65$97.381,313,200——
2016-03-31$74.23$98.151,168,800——
2016-03-30$74.55$98.57612,100——
2016-03-29$74.50$98.51767,700——
2016-03-28$74.04$97.90818,700——
2016-03-24$73.74$97.50608,600——
2016-03-23$73.48$97.16728,500——
2016-03-22$73.48$97.16718,500——
2016-03-21$73.65$97.381,013,800——
2016-03-18$74.34$98.301,973,000——
2016-03-17$73.83$97.621,158,100——
2016-03-16$73.11$96.671,119,800——
2016-03-15$73.07$96.621,459,300——
2016-03-14$72.46$95.81884,200——
2016-03-11$72.63$96.04969,200——
2016-03-10$71.51$94.551,674,600——
2016-03-09$71.42$94.44899,900——
2016-03-08$71.63$94.711,153,000——
2016-03-07$71.60$94.671,667,700——
2016-03-04$72.68$96.102,288,400——
2016-03-03$71.51$94.551,487,700——
2016-03-02$71.41$94.422,525,200——
2016-03-01$70.74$92.972,089,600——
2016-02-29$69.83$91.771,631,100——
2016-02-26$70.35$92.461,145,400——
2016-02-25$70.16$92.211,353,200——
2016-02-24$70.23$92.301,532,900——
2016-02-23$69.53$91.381,371,300——
2016-02-22$70.07$92.092,660,300——
2016-02-19$70.48$92.632,010,000——
2016-02-18$70.96$93.261,247,700——
2016-02-17$70.84$93.101,655,500——
2016-02-16$71.21$93.591,691,100——
2016-02-12$70.16$92.211,520,500——
2016-02-11$68.83$90.461,588,200——
2016-02-10$68.63$90.202,082,300——
2016-02-09$69.69$91.591,859,900——
2016-02-08$69.52$91.362,430,100——
2016-02-05$68.08$89.473,083,900——
2016-02-04$67.45$88.642,292,000——
2016-02-03$64.91$85.313,450,200——
2016-02-02$63.48$83.432,705,700——
2016-02-01$65.21$85.701,844,300——
2016-01-29$64.77$85.121,821,900——
2016-01-28$63.05$82.861,966,800——
2016-01-27$63.18$83.031,995,600——
2016-01-26$64.07$84.202,391,600——
2016-01-25$62.72$82.432,699,500——
2016-01-22$64.23$84.411,832,400——
2016-01-21$64.51$84.781,999,200——
2016-01-20$63.73$83.761,437,400——
2016-01-19$63.66$83.661,468,700——
2016-01-15$63.56$83.532,358,400——
2016-01-14$63.13$82.971,691,100——
2016-01-13$62.69$82.392,143,000——
2016-01-12$62.98$82.771,410,100——
2016-01-11$61.75$81.151,868,400——
2016-01-08$63.12$82.952,448,800——
2016-01-07$63.09$82.913,114,600——
2016-01-06$63.16$83.012,929,000——
2016-01-05$63.47$83.413,967,000——
2016-01-04$61.79$81.213,072,300——