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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$93.87$138.69665,200——
2020-12-30$93.04$137.47623,600——
2020-12-29$93.72$138.471,162,000——
2020-12-28$94.67$139.87608,100——
2020-12-24$94.66$139.86405,800——
2020-12-23$93.79$138.57925,500——
2020-12-22$94.39$139.461,028,300——
2020-12-21$93.48$138.12946,900——
2020-12-18$92.60$136.822,250,700——
2020-12-17$92.29$136.36996,900——
2020-12-16$91.44$135.10798,100——
2020-12-15$90.25$133.341,435,700——
2020-12-14$91.78$135.601,145,000——
2020-12-11$93.17$137.66875,600——
2020-12-10$92.72$136.241,110,200——
2020-12-09$95.08$139.711,135,700——
2020-12-08$94.28$138.53826,600——
2020-12-07$93.22$136.97656,000——
2020-12-04$92.93$136.55965,600——
2020-12-03$92.53$135.96805,800——
2020-12-02$92.30$135.62951,600——
2020-12-01$93.83$137.871,716,100——
2020-11-30$93.97$138.082,328,700——
2020-11-27$92.72$136.24682,600——
2020-11-25$93.03$136.691,021,300——
2020-11-24$94.42$138.741,146,000——
2020-11-23$92.17$135.431,211,300——
2020-11-20$92.59$136.051,272,000——
2020-11-19$93.77$137.781,207,600——
2020-11-18$92.88$136.472,039,400——
2020-11-17$93.55$137.46881,500——
2020-11-16$92.92$136.53968,200——
2020-11-13$91.97$135.14836,700——
2020-11-12$90.54$133.041,359,200——
2020-11-11$93.33$137.141,170,400——
2020-11-10$93.89$137.961,404,100——
2020-11-09$93.92$138.002,417,500——
2020-11-06$90.62$133.151,362,100——
2020-11-05$88.80$130.481,399,200——
2020-11-04$88.11$129.471,173,400——
2020-11-03$89.22$131.101,352,300——
2020-11-02$87.34$128.331,800,200——
2020-10-30$88.43$129.942,411,400——
2020-10-29$90.08$132.362,031,700——
2020-10-28$88.58$130.164,192,600——
2020-10-27$100.03$146.981,626,500——
2020-10-26$99.59$146.331,544,000——
2020-10-23$100.54$147.73945,200——
2020-10-22$99.58$146.321,144,700——
2020-10-21$100.77$148.071,251,800——
2020-10-20$100.51$147.691,019,800——
2020-10-19$100.00$146.941,357,200——
2020-10-16$100.23$147.271,926,400——
2020-10-15$105.12$154.46880,100——
2020-10-14$104.82$154.02978,000——
2020-10-13$104.61$153.71838,200——
2020-10-12$105.02$154.31952,000——
2020-10-09$105.45$154.941,019,600——
2020-10-08$106.14$155.96848,300——
2020-10-07$106.16$155.991,261,000——
2020-10-06$103.59$152.211,112,600——
2020-10-05$104.00$152.811,271,800——
2020-10-02$100.87$148.211,241,100——
2020-10-01$101.22$148.73936,400——
2020-09-30$102.19$150.151,514,700——
2020-09-29$103.70$152.371,198,000——
2020-09-28$103.25$151.711,043,800——
2020-09-25$102.36$150.40848,300——
2020-09-24$101.80$149.581,113,100——
2020-09-23$101.17$148.661,421,800——
2020-09-22$102.56$150.701,260,500——
2020-09-21$101.95$149.801,266,800——
2020-09-18$103.13$151.532,272,500——
2020-09-17$103.57$152.181,267,500——
2020-09-16$103.49$152.062,527,100——
2020-09-15$104.06$152.902,748,800——
2020-09-14$100.71$147.982,157,700——
2020-09-11$98.66$144.971,259,600——
2020-09-10$98.55$144.811,620,500——
2020-09-09$99.01$145.481,122,800——
2020-09-08$95.72$140.651,152,200——
2020-09-04$97.90$143.851,263,000——
2020-09-03$97.61$143.421,107,100——
2020-09-02$99.67$145.701,273,300——
2020-09-01$99.22$145.04930,900——
2020-08-31$98.30$143.701,357,500——
2020-08-28$98.73$144.332,159,100——
2020-08-27$98.26$143.641,451,900——
2020-08-26$97.28$142.21882,200——
2020-08-25$96.55$141.141,008,800——
2020-08-24$96.98$141.771,051,300——
2020-08-21$96.49$141.051,225,200——
2020-08-20$96.53$141.111,089,600——
2020-08-19$95.43$139.50785,100——
2020-08-18$94.96$138.82766,200——
2020-08-17$95.28$139.28982,100——
2020-08-14$95.08$138.99910,400——
2020-08-13$95.12$139.051,235,200——
2020-08-12$95.68$139.871,266,600——
2020-08-11$95.30$139.31980,400——
2020-08-10$96.64$141.27977,400——
2020-08-07$95.79$140.031,270,100——
2020-08-06$95.16$139.11691,100——
2020-08-05$95.51$139.621,364,000——
2020-08-04$95.46$139.552,278,300——
2020-08-03$93.54$136.741,714,100——
2020-07-31$93.72$137.002,037,300——
2020-07-30$93.56$136.772,526,300——
2020-07-29$95.28$139.285,582,000——
2020-07-28$87.15$127.403,185,900——
2020-07-27$87.70$128.201,668,100——
2020-07-24$86.07$125.82914,700——
2020-07-23$85.23$124.591,199,300——
2020-07-22$85.20$124.55893,700——
2020-07-21$85.58$125.10795,600——
2020-07-20$85.30$124.69973,500——
2020-07-17$86.28$126.131,391,300——
2020-07-16$85.91$125.591,345,100——
2020-07-15$84.91$124.121,426,700——
2020-07-14$83.79$122.491,459,500——
2020-07-13$82.06$119.961,789,300——
2020-07-10$82.21$120.181,138,200——
2020-07-09$80.87$118.221,292,900——
2020-07-08$80.50$117.681,561,600——
2020-07-07$80.20$117.241,517,700——
2020-07-06$80.21$117.252,028,500——
2020-07-02$79.18$115.752,571,900——
2020-07-01$79.09$115.621,579,200——
2020-06-30$79.06$115.571,647,800——
2020-06-29$77.76$113.671,753,400——
2020-06-26$76.66$112.063,362,200——
2020-06-25$77.32$113.031,238,500——
2020-06-24$78.54$114.811,318,000——
2020-06-23$77.31$113.011,819,100——
2020-06-22$77.04$112.621,277,300——
2020-06-19$77.75$113.663,584,900——
2020-06-18$77.86$113.821,770,700——
2020-06-17$78.64$114.961,189,700——
2020-06-16$78.09$114.161,456,400——
2020-06-15$78.13$114.211,391,300——
2020-06-12$77.73$113.631,323,100——
2020-06-11$78.77$115.151,678,000——
2020-06-10$82.20$120.161,517,300——
2020-06-09$83.09$121.461,238,400——
2020-06-08$85.10$124.401,418,700——
2020-06-05$83.06$121.421,512,700——
2020-06-04$82.30$120.311,540,200——
2020-06-03$83.81$121.771,706,700——
2020-06-02$82.18$119.401,291,200——
2020-06-01$80.66$117.191,115,400——
2020-05-29$81.13$117.887,262,200——
2020-05-28$80.86$117.492,001,700——
2020-05-27$80.16$116.472,337,300——
2020-05-26$78.25$113.691,491,100——
2020-05-22$77.86$113.131,098,300——
2020-05-21$77.90$113.181,403,100——
2020-05-20$77.62$112.782,144,100——
2020-05-19$75.96$110.371,821,800——
2020-05-18$77.84$113.103,280,500——
2020-05-15$72.50$105.343,587,900——
2020-05-14$72.18$104.872,162,200——
2020-05-13$71.79$104.312,241,200——
2020-05-12$72.72$105.662,097,200——
2020-05-11$74.40$108.101,414,300——
2020-05-08$73.80$107.231,466,700——
2020-05-07$71.95$104.541,380,500——
2020-05-06$70.43$102.331,288,800——
2020-05-05$71.13$103.351,237,200——
2020-05-04$69.94$101.621,886,500——
2020-05-01$70.83$102.911,785,400——
2020-04-30$70.90$103.013,136,100——
2020-04-29$71.26$103.543,867,500——
2020-04-28$74.01$107.531,710,800——
2020-04-27$74.04$107.581,191,700——
2020-04-24$72.28$105.021,768,900——
2020-04-23$70.48$102.401,557,800——
2020-04-22$71.58$104.001,230,100——
2020-04-21$70.96$103.101,614,700——
2020-04-20$72.32$105.081,728,100——
2020-04-17$74.23$107.851,907,500——
2020-04-16$74.22$107.842,002,900——
2020-04-15$70.92$103.042,478,100——
2020-04-14$70.99$103.142,097,500——
2020-04-13$71.27$103.551,618,200——
2020-04-09$73.22$106.381,584,300——
2020-04-08$72.82$105.801,748,900——
2020-04-07$71.84$104.382,132,900——
2020-04-06$72.39$105.182,201,200——
2020-04-03$68.15$99.022,166,500——
2020-04-02$68.92$100.142,834,600——
2020-04-01$66.57$96.722,847,500——
2020-03-31$66.20$96.182,481,700——
2020-03-30$65.19$94.721,658,700——
2020-03-27$62.51$90.822,576,600——
2020-03-26$65.89$95.733,038,600——
2020-03-25$62.29$90.503,852,600——
2020-03-24$63.55$92.332,409,500——
2020-03-23$63.24$91.883,002,900——
2020-03-20$63.91$92.862,945,200——
2020-03-19$64.06$93.083,296,700——
2020-03-18$64.85$94.223,763,400——
2020-03-17$64.60$93.863,415,700——
2020-03-16$61.06$88.722,906,300——
2020-03-13$62.37$90.622,217,500——
2020-03-12$60.11$87.343,143,100——
2020-03-11$64.11$93.152,163,200——
2020-03-10$64.78$94.121,552,300——
2020-03-09$62.67$91.063,181,200——
2020-03-06$66.08$96.014,034,100——
2020-03-05$66.38$96.452,230,200——
2020-03-04$70.79$102.111,394,100——
2020-03-03$68.27$98.481,492,700——
2020-03-02$70.09$101.101,786,200——
2020-02-28$68.90$99.393,375,800——
2020-02-27$69.87$100.792,325,600——
2020-02-26$71.66$103.371,107,400——
2020-02-25$71.85$103.642,344,900——
2020-02-24$72.14$104.061,657,900——
2020-02-21$74.55$107.541,497,200——
2020-02-20$74.82$107.931,579,100——
2020-02-19$73.48$105.99814,600——
2020-02-18$72.45$104.51731,800——
2020-02-14$72.01$103.87904,800——
2020-02-13$72.13$104.05965,600——
2020-02-12$73.32$105.761,240,200——
2020-02-11$72.72$104.90741,500——
2020-02-10$72.92$105.191,092,000——
2020-02-07$74.38$107.291,656,600——
2020-02-06$73.58$106.141,699,700——
2020-02-05$72.74$104.931,106,300——
2020-02-04$72.23$104.191,328,800——
2020-02-03$72.01$103.871,542,900——
2020-01-31$72.22$104.182,216,500——
2020-01-30$72.64$104.781,931,600——
2020-01-29$73.41$105.894,850,500——
2020-01-28$77.88$112.342,107,400——
2020-01-27$78.47$113.191,462,100——
2020-01-24$79.62$114.85930,200——
2020-01-23$79.80$115.111,078,000——
2020-01-22$80.31$115.851,045,600——
2020-01-21$80.20$115.691,497,500——
2020-01-17$80.74$116.472,780,300——
2020-01-16$84.10$121.312,758,100——
2020-01-15$83.50$120.452,229,500——
2020-01-14$81.75$117.921,377,900——
2020-01-13$80.46$116.06938,800——
2020-01-10$80.12$115.571,427,100——
2020-01-09$79.43$114.58816,400——
2020-01-08$78.80$113.671,132,400——
2020-01-07$78.32$112.971,147,100——
2020-01-06$76.51$110.361,098,300——
2020-01-03$77.74$112.14892,000——
2020-01-02$77.83$112.271,258,800——