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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$78.20$112.80882,300——
2019-12-30$77.54$111.85588,300——
2019-12-27$77.93$112.411,076,900——
2019-12-26$77.91$112.38590,700——
2019-12-24$77.54$111.85298,500——
2019-12-23$76.81$110.80909,700——
2019-12-20$76.80$110.782,522,300——
2019-12-19$76.73$110.681,616,400——
2019-12-18$77.75$112.151,237,800——
2019-12-17$77.77$112.181,091,700——
2019-12-16$77.05$111.14827,900——
2019-12-13$76.55$110.421,063,900——
2019-12-12$77.98$111.751,229,600——
2019-12-11$75.89$108.75872,600——
2019-12-10$75.80$108.621,156,200——
2019-12-09$76.27$109.30821,500——
2019-12-06$76.02$108.941,129,600——
2019-12-05$76.31$109.361,101,800——
2019-12-04$76.39$109.47983,700——
2019-12-03$76.02$108.941,386,100——
2019-12-02$77.75$111.421,674,700——
2019-11-29$76.85$110.13922,600——
2019-11-27$77.75$111.421,527,500——
2019-11-26$77.05$110.422,020,600——
2019-11-25$76.21$109.21841,800——
2019-11-22$75.59$108.32791,700——
2019-11-21$74.60$106.91932,400——
2019-11-20$75.56$108.28968,900——
2019-11-19$75.90$108.771,236,000——
2019-11-18$75.20$107.761,161,600——
2019-11-15$74.72$107.081,044,900——
2019-11-14$74.67$107.011,376,300——
2019-11-13$74.63$106.951,689,000——
2019-11-12$75.50$108.191,734,500——
2019-11-11$76.86$110.141,055,100——
2019-11-08$78.06$111.861,646,800——
2019-11-07$79.14$113.411,964,600——
2019-11-06$78.61$112.652,468,800——
2019-11-05$76.34$109.404,339,500——
2019-11-04$75.53$108.245,813,600——
2019-11-01$74.70$107.054,215,900——
2019-10-31$75.64$108.404,660,900——
2019-10-30$77.08$110.4610,644,300——
2019-10-29$90.52$129.722,433,200——
2019-10-28$90.33$129.451,533,800——
2019-10-25$90.11$129.131,467,300——
2019-10-24$87.68$125.651,520,000——
2019-10-23$89.04$127.601,529,000——
2019-10-22$88.85$127.331,117,900——
2019-10-21$86.81$124.40878,500——
2019-10-18$86.56$124.041,040,400——
2019-10-17$86.66$124.191,085,200——
2019-10-16$86.00$123.241,653,500——
2019-10-15$85.29$122.221,361,500——
2019-10-14$85.32$122.27799,900——
2019-10-11$85.25$122.17954,700——
2019-10-10$84.33$120.85867,600——
2019-10-09$83.02$118.97578,200——
2019-10-08$82.15$117.721,046,000——
2019-10-07$83.43$119.56771,600——
2019-10-04$83.29$119.36759,300——
2019-10-03$82.10$117.651,252,300——
2019-10-02$82.20$117.801,845,600——
2019-10-01$83.57$119.761,262,000——
2019-09-30$84.78$121.491,073,500——
2019-09-27$83.79$120.07699,200——
2019-09-26$84.09$120.50620,400——
2019-09-25$84.86$121.611,064,700——
2019-09-24$83.18$119.201,087,800——
2019-09-23$83.89$120.22858,800——
2019-09-20$84.50$121.091,623,100——
2019-09-19$85.60$122.67959,600——
2019-09-18$86.79$124.371,212,200——
2019-09-17$86.25$123.601,322,900——
2019-09-16$85.29$122.22982,200——
2019-09-13$87.10$124.821,040,000——
2019-09-12$86.45$123.891,145,700——
2019-09-11$89.07$127.642,302,000——
2019-09-10$86.70$124.242,586,100——
2019-09-09$83.29$119.361,470,700——
2019-09-06$83.28$119.341,586,200——
2019-09-05$83.94$120.29853,900——
2019-09-04$82.76$117.88917,200——
2019-09-03$82.05$116.871,355,300——
2019-08-30$84.49$120.35819,400——
2019-08-29$84.12$119.82881,900——
2019-08-28$83.17$118.471,004,600——
2019-08-27$82.33$117.27930,500——
2019-08-26$83.09$118.35892,300——
2019-08-23$82.23$117.131,166,200——
2019-08-22$83.72$119.251,237,600——
2019-08-21$84.26$120.021,140,700——
2019-08-20$84.17$119.891,491,200——
2019-08-19$84.31$120.091,474,500——
2019-08-16$83.82$119.391,075,700——
2019-08-15$82.90$118.081,027,700——
2019-08-14$82.39$117.361,097,300——
2019-08-13$84.63$120.551,104,700——
2019-08-12$84.43$120.261,097,500——
2019-08-09$84.48$120.331,800,200——
2019-08-08$86.06$122.581,821,000——
2019-08-07$83.50$118.942,055,800——
2019-08-06$81.33$115.851,005,000——
2019-08-05$81.16$115.602,238,600——
2019-08-02$81.66$116.321,308,200——
2019-08-01$81.00$115.382,330,500——
2019-07-31$83.73$119.263,196,600——
2019-07-30$84.77$120.751,437,200——
2019-07-29$85.06$121.161,232,600——
2019-07-26$85.12$121.241,344,600——
2019-07-25$84.07$119.751,855,100——
2019-07-24$85.89$122.342,019,700——
2019-07-23$83.41$118.81860,800——
2019-07-22$83.22$118.541,012,700——
2019-07-19$83.65$119.15875,800——
2019-07-18$82.46$117.451,570,600——
2019-07-17$82.25$117.162,522,400——
2019-07-16$84.95$121.001,698,400——
2019-07-15$84.51$120.37769,800——
2019-07-12$85.06$121.161,379,900——
2019-07-11$82.84$118.00880,100——
2019-07-10$82.19$117.07703,100——
2019-07-09$83.19$118.49961,000——
2019-07-08$83.92$119.53791,000——
2019-07-05$84.90$120.93542,300——
2019-07-03$85.04$121.13500,500——
2019-07-02$83.63$119.12786,200——
2019-07-01$84.31$120.09932,700——
2019-06-28$84.35$120.152,101,100——
2019-06-27$84.17$119.891,074,100——
2019-06-26$83.32$118.681,229,300——
2019-06-25$82.74$117.85965,200——
2019-06-24$82.87$118.041,076,600——
2019-06-21$83.03$118.271,626,500——
2019-06-20$84.00$119.65932,100——
2019-06-19$83.37$118.75852,300——
2019-06-18$83.50$118.941,084,400——
2019-06-17$82.29$117.211,074,400——
2019-06-14$83.70$119.221,365,000——
2019-06-13$83.57$119.041,404,700——
2019-06-12$82.22$117.111,074,400——
2019-06-11$80.41$114.53733,100——
2019-06-10$80.20$114.24828,300——
2019-06-07$79.69$113.51761,900——
2019-06-06$79.56$113.321,274,900——
2019-06-05$81.00$114.66888,700——
2019-06-04$80.24$113.592,216,400——
2019-06-03$79.80$112.961,049,700——
2019-05-31$79.63$112.721,919,200——
2019-05-30$78.79$111.531,400,600——
2019-05-29$79.69$112.811,260,200——
2019-05-28$79.01$111.851,994,300——
2019-05-24$79.72$112.851,453,500——
2019-05-23$80.74$114.291,542,800——
2019-05-22$81.18$114.92755,600——
2019-05-21$81.89$115.92718,700——
2019-05-20$81.79$115.781,009,200——
2019-05-17$82.22$116.39809,000——
2019-05-16$82.91$117.371,631,500——
2019-05-15$81.86$115.88915,500——
2019-05-14$81.39$115.221,057,800——
2019-05-13$80.05$113.321,388,300——
2019-05-10$81.73$115.701,349,300——
2019-05-09$82.68$117.041,783,500——
2019-05-08$83.26$117.862,017,800——
2019-05-07$82.55$116.861,769,000——
2019-05-06$83.21$117.791,144,900——
2019-05-03$83.90$118.771,673,600——
2019-05-02$83.42$118.093,730,700——
2019-05-01$80.73$114.285,235,600——
2019-04-30$81.00$114.662,914,600——
2019-04-29$81.11$114.823,803,300——
2019-04-26$87.76$124.231,893,000——
2019-04-25$88.58$125.391,059,900——
2019-04-24$91.42$129.41910,900——
2019-04-23$90.73$128.44932,100——
2019-04-22$90.16$127.63641,500——
2019-04-18$89.99$127.39760,800——
2019-04-17$89.47$126.65872,800——
2019-04-16$89.52$126.721,869,200——
2019-04-15$90.88$128.65946,200——
2019-04-12$90.79$128.52813,200——
2019-04-11$89.67$126.94871,300——
2019-04-10$88.33$125.04760,600——
2019-04-09$89.23$126.31673,100——
2019-04-08$89.62$126.87624,200——
2019-04-05$89.46$126.64476,200——
2019-04-04$89.23$126.31659,300——
2019-04-03$88.70$125.561,178,100——
2019-04-02$88.49$125.271,268,600——
2019-04-01$88.30$125.00695,500——
2019-03-29$86.99$123.141,273,400——
2019-03-28$86.28$122.14910,300——
2019-03-27$85.82$121.491,027,300——
2019-03-26$85.54$121.091,645,500——
2019-03-25$83.43$118.101,619,100——
2019-03-22$84.68$119.871,094,900——
2019-03-21$87.28$123.55763,500——
2019-03-20$86.64$122.65756,100——
2019-03-19$88.31$125.01961,100——
2019-03-18$90.09$127.53732,400——
2019-03-15$89.00$125.991,289,100——
2019-03-14$89.34$126.47750,500——
2019-03-13$89.08$126.10735,200——
2019-03-12$88.75$125.63592,300——
2019-03-11$88.87$125.80777,000——
2019-03-08$87.44$123.78563,800——
2019-03-07$87.47$123.82960,200——
2019-03-06$87.99$124.56893,600——
2019-03-05$88.83$125.75903,100——
2019-03-04$88.74$125.621,416,400——
2019-03-01$90.20$127.691,424,000——
2019-02-28$90.38$127.94949,300——
2019-02-27$90.07$126.79960,400——
2019-02-26$91.11$128.261,771,900——
2019-02-25$91.03$128.15993,000——
2019-02-22$91.94$129.43711,600——
2019-02-21$92.18$129.761,035,300——
2019-02-20$92.02$129.54792,000——
2019-02-19$91.95$129.441,020,400——
2019-02-15$91.45$128.741,201,800——
2019-02-14$90.70$127.68751,500——
2019-02-13$90.90$127.96758,800——
2019-02-12$91.01$128.12913,400——
2019-02-11$90.09$126.82792,800——
2019-02-08$90.36$127.20836,800——
2019-02-07$90.36$127.201,419,500——
2019-02-06$90.79$127.811,627,800——
2019-02-05$89.72$126.301,279,800——
2019-02-04$88.62$124.751,194,800——
2019-02-01$87.72$123.491,279,300——
2019-01-31$86.77$122.151,767,500——
2019-01-30$86.73$122.094,158,200——
2019-01-29$86.61$121.921,539,000——
2019-01-28$86.77$122.151,163,900——
2019-01-25$87.05$122.541,460,900——
2019-01-24$86.54$121.831,014,000——
2019-01-23$86.98$122.441,282,600——
2019-01-22$86.95$122.402,219,900——
2019-01-18$88.67$124.823,483,300——
2019-01-17$86.04$121.121,085,000——
2019-01-16$85.02$119.69843,300——
2019-01-15$85.23$119.981,037,100——
2019-01-14$85.85$120.85784,800——
2019-01-11$85.63$120.54613,200——
2019-01-10$85.44$120.28955,400——
2019-01-09$84.72$119.26743,600——
2019-01-08$83.76$117.911,085,800——
2019-01-07$83.09$116.971,311,600——
2019-01-04$82.69$116.411,724,700——
2019-01-03$79.92$112.511,127,400——
2019-01-02$82.98$116.81937,200——