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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$107.63$162.53589,800——
2021-12-30$107.09$161.72483,400——
2021-12-29$107.42$162.22930,500——
2021-12-28$106.13$160.27776,400——
2021-12-27$104.48$157.78458,600——
2021-12-23$102.45$154.71513,400——
2021-12-22$101.29$152.96656,300——
2021-12-21$101.72$153.611,179,200——
2021-12-20$100.75$152.141,149,400——
2021-12-17$101.37$153.082,359,000——
2021-12-16$104.39$157.64977,400——
2021-12-15$103.96$156.991,153,400——
2021-12-14$103.63$156.491,289,800——
2021-12-13$104.99$157.721,620,800——
2021-12-10$104.70$157.282,128,800——
2021-12-09$100.63$151.171,160,800——
2021-12-08$99.58$149.591,036,700——
2021-12-07$98.29$147.65966,600——
2021-12-06$97.90$147.071,100,700——
2021-12-03$97.00$145.711,573,900——
2021-12-02$94.22$141.541,306,300——
2021-12-01$93.87$141.01971,800——
2021-11-30$95.09$142.842,205,500——
2021-11-29$95.62$143.64837,100——
2021-11-26$96.28$144.63614,800——
2021-11-24$98.26$147.61732,000——
2021-11-23$97.77$146.87763,400——
2021-11-22$96.78$145.38932,200——
2021-11-19$96.27$144.621,189,400——
2021-11-18$93.91$141.07849,100——
2021-11-17$94.45$141.88685,600——
2021-11-16$96.49$144.951,377,200——
2021-11-15$95.62$143.64905,700——
2021-11-12$94.49$141.94658,300——
2021-11-11$92.85$139.48595,500——
2021-11-10$92.86$139.49815,800——
2021-11-09$94.18$141.48563,600——
2021-11-08$94.46$141.90854,500——
2021-11-05$93.82$140.94944,000——
2021-11-04$96.05$144.29966,800——
2021-11-03$94.48$141.932,267,800——
2021-11-02$94.57$142.061,676,500——
2021-11-01$96.00$144.211,210,600——
2021-10-29$96.99$145.701,257,300——
2021-10-28$98.14$147.431,211,900——
2021-10-27$97.64$146.672,630,300——
2021-10-26$98.51$147.981,758,400——
2021-10-25$98.19$147.501,181,400——
2021-10-22$99.70$149.77639,200——
2021-10-21$98.80$148.42600,600——
2021-10-20$98.35$147.74594,500——
2021-10-19$97.56$146.55711,500——
2021-10-18$97.03$145.762,401,400——
2021-10-15$94.63$142.151,126,000——
2021-10-14$93.94$141.12886,700——
2021-10-13$91.49$137.44718,000——
2021-10-12$90.85$136.47712,100——
2021-10-11$91.26$137.09772,100——
2021-10-08$90.66$136.19740,200——
2021-10-07$89.64$134.66704,200——
2021-10-06$88.72$133.28739,100——
2021-10-05$87.36$131.23678,100——
2021-10-04$86.46$129.881,038,000——
2021-10-01$86.35$129.71914,200——
2021-09-30$87.00$130.691,008,400——
2021-09-29$88.44$132.85699,200——
2021-09-28$88.70$133.25698,000——
2021-09-27$89.71$134.76772,000——
2021-09-24$88.51$132.96859,000——
2021-09-23$88.46$132.88752,600——
2021-09-22$87.51$131.46806,000——
2021-09-21$87.45$131.37857,000——
2021-09-20$86.82$130.421,230,100——
2021-09-17$87.44$131.354,927,200——
2021-09-16$90.27$135.601,043,100——
2021-09-15$90.67$136.201,119,400——
2021-09-14$90.08$135.321,132,900——
2021-09-13$89.13$133.891,536,500——
2021-09-10$88.40$132.791,158,000——
2021-09-09$87.28$131.111,152,800——
2021-09-08$89.11$133.86882,300——
2021-09-07$88.49$132.93900,900——
2021-09-03$90.09$135.33759,700——
2021-09-02$90.76$136.341,198,100——
2021-09-01$89.16$133.171,512,000——
2021-08-31$90.06$134.511,727,200——
2021-08-30$90.76$135.56693,100——
2021-08-27$90.74$135.53770,200——
2021-08-26$89.99$134.41518,200——
2021-08-25$90.31$134.89764,200——
2021-08-24$89.56$133.77580,600——
2021-08-23$89.53$133.72726,600——
2021-08-20$88.69$132.47758,100——
2021-08-19$87.77$131.09830,600——
2021-08-18$88.77$132.591,078,700——
2021-08-17$91.46$136.61680,500——
2021-08-16$92.32$137.89726,800——
2021-08-13$91.90$137.26656,300——
2021-08-12$91.23$136.26634,800——
2021-08-11$90.82$135.65692,100——
2021-08-10$89.40$133.53604,300——
2021-08-09$89.61$133.84546,300——
2021-08-06$91.00$135.921,045,600——
2021-08-05$89.74$134.04934,400——
2021-08-04$90.36$134.96798,000——
2021-08-03$91.41$136.531,256,700——
2021-08-02$89.65$133.901,040,900——
2021-07-30$89.17$133.181,566,100——
2021-07-29$89.23$133.271,174,100——
2021-07-28$88.51$132.202,734,300——
2021-07-27$91.32$136.402,237,400——
2021-07-26$92.50$138.16865,600——
2021-07-23$92.88$138.73707,600——
2021-07-22$91.77$137.071,043,000——
2021-07-21$93.14$139.11740,200——
2021-07-20$93.11$139.071,068,800——
2021-07-19$93.13$139.101,135,500——
2021-07-16$93.30$139.351,374,800——
2021-07-15$93.94$140.31905,300——
2021-07-14$94.65$141.371,332,400——
2021-07-13$92.62$138.341,005,900——
2021-07-12$92.74$138.52686,700——
2021-07-09$93.17$139.16829,500——
2021-07-08$91.76$137.05782,000——
2021-07-07$93.34$139.41847,400——
2021-07-06$92.82$138.64948,500——
2021-07-02$93.78$140.07758,400——
2021-07-01$94.21$140.711,300,500——
2021-06-30$93.67$139.912,089,200——
2021-06-29$94.54$141.21704,600——
2021-06-28$94.27$140.80711,100——
2021-06-25$95.79$143.071,018,800——
2021-06-24$94.35$140.92509,600——
2021-06-23$94.35$140.92629,600——
2021-06-22$95.36$142.43867,900——
2021-06-21$94.35$140.92781,100——
2021-06-18$92.89$138.741,977,500——
2021-06-17$95.02$141.92990,000——
2021-06-16$96.47$144.09986,000——
2021-06-15$99.18$148.14742,800——
2021-06-14$98.71$147.43897,100——
2021-06-11$100.00$149.36760,400——
2021-06-10$99.17$148.121,106,000——
2021-06-09$99.00$147.871,165,200——
2021-06-08$98.67$147.371,035,500——
2021-06-07$98.55$147.191,071,400——
2021-06-04$96.34$143.89971,700——
2021-06-03$96.16$143.631,332,800——
2021-06-02$95.57$141.98760,100——
2021-06-01$96.42$143.24792,100——
2021-05-28$97.02$144.14936,300——
2021-05-27$97.13$144.301,518,800——
2021-05-26$97.34$144.61857,300——
2021-05-25$96.14$142.831,015,600——
2021-05-24$97.72$145.18821,800——
2021-05-21$96.58$143.482,444,900——
2021-05-20$96.51$143.38946,200——
2021-05-19$97.38$144.671,011,800——
2021-05-18$97.49$144.83660,900——
2021-05-17$99.03$147.12679,600——
2021-05-14$99.78$148.24679,800——
2021-05-13$99.21$147.39669,000——
2021-05-12$97.15$144.331,083,500——
2021-05-11$99.09$147.21954,100——
2021-05-10$101.73$151.131,398,000——
2021-05-07$99.51$147.84897,400——
2021-05-06$98.02$145.62962,000——
2021-05-05$98.87$146.88895,300——
2021-05-04$99.30$147.521,103,600——
2021-05-03$99.07$147.181,390,500——
2021-04-30$97.08$144.232,316,300——
2021-04-29$97.43$144.751,642,600——
2021-04-28$93.63$139.102,490,400——
2021-04-27$96.59$143.501,755,600——
2021-04-26$98.14$145.80994,700——
2021-04-23$99.78$148.24839,300——
2021-04-22$99.17$147.33814,700——
2021-04-21$98.95$147.00962,000——
2021-04-20$99.48$147.79704,300——
2021-04-19$98.64$146.54785,100——
2021-04-16$100.76$149.691,549,600——
2021-04-15$100.76$149.691,202,400——
2021-04-14$98.52$146.36736,700——
2021-04-13$98.21$145.90882,300——
2021-04-12$99.04$147.14762,400——
2021-04-09$97.45$144.78547,500——
2021-04-08$96.51$143.38658,800——
2021-04-07$96.27$143.02620,000——
2021-04-06$97.56$144.94812,400——
2021-04-05$97.68$145.12800,600——
2021-04-01$97.15$144.33919,600——
2021-03-31$95.43$141.771,259,400——
2021-03-30$97.81$145.31803,900——
2021-03-29$97.41$144.72884,600——
2021-03-26$97.70$145.151,159,500——
2021-03-25$96.28$143.04699,900——
2021-03-24$95.07$141.24808,100——
2021-03-23$95.11$141.30669,400——
2021-03-22$95.59$142.011,311,200——
2021-03-19$96.70$143.662,266,600——
2021-03-18$95.61$142.04844,100——
2021-03-17$95.18$141.40696,600——
2021-03-16$96.18$142.89688,400——
2021-03-15$97.22$144.43739,600——
2021-03-12$95.92$142.50767,200——
2021-03-11$94.53$140.44982,900——
2021-03-10$94.52$140.42800,700——
2021-03-09$93.61$139.07988,500——
2021-03-08$91.81$136.401,105,200——
2021-03-05$94.03$139.691,000,000——
2021-03-04$91.99$136.661,229,400——
2021-03-03$92.97$137.361,183,200——
2021-03-02$93.12$137.581,367,900——
2021-03-01$92.22$136.25849,600——
2021-02-26$90.85$134.231,404,100——
2021-02-25$90.00$132.97904,600——
2021-02-24$90.03$133.021,080,400——
2021-02-23$89.78$132.65736,000——
2021-02-22$89.82$132.71735,400——
2021-02-19$90.78$134.13941,700——
2021-02-18$91.24$134.81713,600——
2021-02-17$89.95$132.90883,700——
2021-02-16$88.50$130.761,057,600——
2021-02-12$91.30$134.89655,300——
2021-02-11$90.28$133.39738,200——
2021-02-10$90.96$134.39897,300——
2021-02-09$91.87$135.74931,000——
2021-02-08$89.97$132.931,025,200——
2021-02-05$88.84$131.26766,000——
2021-02-04$87.31$129.00888,400——
2021-02-03$86.93$128.44970,200——
2021-02-02$86.62$127.981,289,500——
2021-02-01$86.43$127.701,251,800——
2021-01-29$85.56$126.412,347,500——
2021-01-28$88.99$131.481,789,600——
2021-01-27$91.52$135.223,167,100——
2021-01-26$97.50$144.052,526,900——
2021-01-25$99.32$146.741,377,200——
2021-01-22$97.80$144.50801,500——
2021-01-21$97.95$144.721,226,700——
2021-01-20$98.80$145.982,013,900——
2021-01-19$96.44$142.491,608,600——
2021-01-15$95.21$140.671,505,700——
2021-01-14$97.37$143.86772,900——
2021-01-13$95.71$141.41954,000——
2021-01-12$97.90$144.65936,800——
2021-01-11$96.53$142.62991,600——
2021-01-08$97.36$143.851,249,700——
2021-01-07$96.16$142.071,088,700——
2021-01-06$95.24$140.721,509,400——
2021-01-05$91.50$135.191,439,800——
2021-01-04$92.37$136.481,138,900——