C.H. Robinson Worldwide Stock Price History
NASDAQ: CHRWIndustrialsIntegrated Freight & LogisticsUSD
142.31+0.97 (+0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHRW price history at a glance
The price history for C.H. Robinson Worldwide (CHRW) on this page begins on October 13, 1997, when the stock closed at $5.59; it most recently closed at $142.31 on October 5, 2026. The highest price in this record is $210.33, reached on July 20, 2026; the latest close is 32.3% below that peak. Across the 28 complete calendar years in the table, CHRW finished higher in 19 and lower in 9. Its best year was 2000 (+58.2%) and its worst was 2015 (-16.0%).
Over roughly 29 years the share price changed +2444.1%, a 11.8% compound annual price return (excluding dividends). In the last 12 months alone, CHRW has gained 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $210.33
- Date of high
- Jul 20, 2026
- Low since 1997
- $3.59
- Date of low
- Oct 5, 1998
- 52-week high
- $210.33
- 52-week low
- $123.64
- IPO year
- 1997
- Last close
- $142.31
CHRW returns
1 week
-9.77%
1 month
-5.41%
3 months
-26.45%
6 months
-12.95%
Year to date
-11.48%
1 year
+10.40%
3 years
+69.42%
5 years
+50.39%
CHRW price return, excluding dividends.
CHRW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 142.31 | -13.08% |
| 2025 | 163.72 | +56.76% |
| 2024 | 104.44 | +20.89% |
| 2023 | 86.39 | -5.65% |
| 2022 | 91.56 | -14.93% |
| 2021 | 107.63 | +14.66% |
| 2020 | 93.87 | +20.75% |
| 2019 | 77.74 | -5.99% |
| 2018 | 82.69 | -7.18% |
| 2017 | 89.09 | +21.61% |
| 2016 | 73.26 | +18.12% |
| 2015 | 62.02 | -16.01% |
| 2014 | 73.84 | +28.91% |
| 2013 | 57.28 | -9.14% |
| 2012 | 63.04 | -9.66% |
| 2011 | 69.78 | -12.98% |
| 2010 | 80.19 | +36.54% |
| 2009 | 58.73 | +5.16% |
| 2008 | 55.85 | +11.77% |
| 2007 | 49.97 | +22.21% |
| 2006 | 40.89 | +10.42% |
| 2005 | 37.03 | +33.39% |
| 2004 | 27.76 | +46.37% |
| 2003 | 18.97 | +21.03% |
| 2002 | 15.67 | +6.78% |
| 2001 | 14.68 | -6.64% |
| 2000 | 15.72 | +58.18% |
| 1999 | 9.94 | +53.25% |
| 1998 | 6.48 | +12.16% |
| 1997* | 5.78 | +3.35% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
CHRW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 141.49 | 144.13 | 141.18 | 142.31 | +0.69% | |
| 135.18 | 142.97 | 134.08 | 141.34 | +4.56% | |
| 135.25 | 136.03 | 133.00 | 135.18 | +0.10% | |
| 140.83 | 141.00 | 133.31 | 135.05 | -3.95% | |
| 140.51 | 144.75 | 132.05 | 140.61 | -10.85% | |
| 155.06 | 158.35 | 154.29 | 157.72 | +2.99% | |
| 148.18 | 153.94 | 147.76 | 153.14 | +3.50% | |
| 151.74 | 151.88 | 147.79 | 147.96 | -1.17% | |
| 147.59 | 149.83 | 147.21 | 149.71 | +0.99% | |
| 146.23 | 148.98 | 145.02 | 148.24 | +0.77% | |
| 145.98 | 147.55 | 145.40 | 147.10 | +0.62% | |
| 148.72 | 150.37 | 145.88 | 146.20 | -2.32% | |
| 149.81 | 151.40 | 147.39 | 149.67 | +0.07% | |
| 153.18 | 154.12 | 148.05 | 149.56 | -2.15% | |
| 153.66 | 154.98 | 149.95 | 152.84 | -0.10% | |
| 153.50 | 153.85 | 151.98 | 152.99 | -0.54% | |
| 154.50 | 154.70 | 151.60 | 153.82 | +0.23% | |
| 155.60 | 156.34 | 152.11 | 153.47 | -2.64% | |
| 156.87 | 158.07 | 155.46 | 157.63 | +0.20% | |
| 152.78 | 157.82 | 151.93 | 157.31 | +2.97% | |
| 152.42 | 155.00 | 151.80 | 152.78 | +0.24% | |
| 150.65 | 152.84 | 150.21 | 152.42 | +1.31% | |
| 151.40 | 154.14 | 150.10 | 150.45 | +0.23% | |
| 149.48 | 152.23 | 147.45 | 150.10 | +1.67% | |
| 145.31 | 147.85 | 144.74 | 147.64 | +0.65% | |
| 146.78 | 147.63 | 144.02 | 146.69 | +1.03% | |
| 147.92 | 148.05 | 145.00 | 145.20 | -1.81% | |
| 150.27 | 151.09 | 146.37 | 147.88 | -1.19% | |
| 150.09 | 151.49 | 148.86 | 149.66 | -0.49% | |
| 152.32 | 152.94 | 149.63 | 150.39 | -0.50% | |
| 150.88 | 153.08 | 149.35 | 151.14 | -0.39% | |
| 143.86 | 153.25 | 143.76 | 151.73 | +5.62% | |
| 142.69 | 145.23 | 142.46 | 143.66 | +0.56% | |
| 141.63 | 143.78 | 141.57 | 142.86 | +0.87% | |
| 144.17 | 145.25 | 141.24 | 141.63 | -1.53% | |
| 144.92 | 145.51 | 143.16 | 143.83 | -0.48% | |
| 145.81 | 147.50 | 144.07 | 144.52 | -0.10% | |
| 144.94 | 147.25 | 143.53 | 144.67 | -0.08% | |
| 149.77 | 150.36 | 143.29 | 144.78 | -2.55% | |
| 149.05 | 150.29 | 147.95 | 148.57 | -0.52% | |
| 146.98 | 150.80 | 145.81 | 149.35 | +1.81% | |
| 144.92 | 148.25 | 144.91 | 146.70 | +1.10% | |
| 147.44 | 148.11 | 143.18 | 145.10 | -2.15% | |
| 148.49 | 151.52 | 148.04 | 148.29 | -0.71% | |
| 146.09 | 150.99 | 145.66 | 149.35 | +1.83% | |
| 152.58 | 153.92 | 146.45 | 146.66 | -4.52% | |
| 155.48 | 157.67 | 152.85 | 153.60 | -0.74% | |
| 148.34 | 155.21 | 147.21 | 154.75 | +5.27% | |
| 149.19 | 149.84 | 144.87 | 147.00 | -0.49% | |
| 145.00 | 151.23 | 143.46 | 147.73 | +0.55% | |
| 161.89 | 164.27 | 143.16 | 146.92 | -15.44% | |
| 169.00 | 174.27 | 164.08 | 173.75 | +2.60% | |
| 171.71 | 172.82 | 168.38 | 169.34 | -2.93% | |
| 185.56 | 186.11 | 173.76 | 174.46 | -6.46% | |
| 191.81 | 194.87 | 186.14 | 186.51 | -9.25% | |
| 208.74 | 209.73 | 205.10 | 205.51 | -0.89% | |
| 210.33 | 210.33 | 206.24 | 207.35 | -0.99% | |
| 207.92 | 210.27 | 205.91 | 209.42 | +1.76% | |
| 209.05 | 209.65 | 204.71 | 205.80 | -1.29% | |
| 204.81 | 208.83 | 203.93 | 208.50 | +1.34% | |
| 200.44 | 208.70 | 200.30 | 205.75 | +4.18% | |
| 199.66 | 200.21 | 196.89 | 197.50 | -1.06% | |
| 198.93 | 199.79 | 196.52 | 199.61 | +1.58% | |
| 193.95 | 198.28 | 193.86 | 196.50 | +1.55% | |
| 193.33 | 195.44 | 192.19 | 193.50 | +0.38% | |
| 190.81 | 195.26 | 190.25 | 192.76 | +1.48% | |
| 190.75 | 191.27 | 187.12 | 189.95 | -0.52% | |
| 189.70 | 191.30 | 188.39 | 190.95 | +1.26% | |
| 191.17 | 192.29 | 186.75 | 188.57 | -0.67% | |
| 193.27 | 193.98 | 187.77 | 189.85 | -0.74% | |
| 188.36 | 193.38 | 186.25 | 191.27 | +1.56% | |
| 184.75 | 188.94 | 181.79 | 188.34 | +1.94% | |
| 179.33 | 185.08 | 178.87 | 184.75 | +3.02% | |
| 180.34 | 181.72 | 178.55 | 179.33 | -0.56% | |
| 179.28 | 183.22 | 177.53 | 180.34 | +1.73% | |
| 178.26 | 180.91 | 175.84 | 177.28 | -0.87% | |
| 187.77 | 190.00 | 177.55 | 178.84 | -4.40% | |
| 185.04 | 189.60 | 184.36 | 187.07 | +1.10% | |
| 186.96 | 188.44 | 182.77 | 185.04 | -0.09% | |
| 188.70 | 189.40 | 184.50 | 185.20 | -2.22% | |
| 188.85 | 191.03 | 187.31 | 189.40 | -0.45% | |
| 192.22 | 193.25 | 188.41 | 190.25 | -1.80% | |
| 194.48 | 195.00 | 191.77 | 193.74 | +1.38% | |
| 185.97 | 191.75 | 185.97 | 191.11 | +3.30% | |
| 188.69 | 190.60 | 184.33 | 185.00 | -3.47% | |
| 188.33 | 192.50 | 186.46 | 191.65 | +1.87% | |
| 184.85 | 189.27 | 180.36 | 188.14 | +2.20% | |
| 182.58 | 186.61 | 181.83 | 184.09 | -0.27% | |
| 183.04 | 187.97 | 182.58 | 184.59 | +2.13% | |
| 178.06 | 184.63 | 177.51 | 180.74 | +1.24% | |
| 181.22 | 181.22 | 177.29 | 178.52 | -0.76% | |
| 178.57 | 180.86 | 175.90 | 179.89 | +0.69% | |
| 174.28 | 179.49 | 174.16 | 178.65 | +1.85% | |
| 174.96 | 175.67 | 172.76 | 175.41 | -0.61% | |
| 179.27 | 181.00 | 175.66 | 176.49 | -0.80% | |
| 176.11 | 178.78 | 173.90 | 177.91 | +2.11% | |
| 178.25 | 178.76 | 173.12 | 174.23 | -2.19% | |
| 180.01 | 180.01 | 175.49 | 178.13 | -1.39% | |
| 177.54 | 184.27 | 176.55 | 180.64 | +4.40% | |
| 169.37 | 174.69 | 167.86 | 173.02 | +1.94% | |
| 165.02 | 170.69 | 162.41 | 169.72 | +3.75% | |
| 162.81 | 166.72 | 162.05 | 163.59 | +2.38% | |
| 164.84 | 165.18 | 150.40 | 159.78 | -2.13% | |
| 166.78 | 167.74 | 163.14 | 163.26 | -2.36% | |
| 169.21 | 170.05 | 163.61 | 167.21 | -1.63% | |
| 171.56 | 172.25 | 169.27 | 169.98 | -0.82% | |
| 171.37 | 172.26 | 168.32 | 171.39 | +0.01% | |
| 168.59 | 172.06 | 167.57 | 171.37 | +1.65% | |
| 165.52 | 169.75 | 165.52 | 168.59 | +0.87% | |
| 163.23 | 167.68 | 162.02 | 167.13 | +3.65% | |
| 171.57 | 172.26 | 159.12 | 161.24 | -9.06% | |
| 185.19 | 185.67 | 176.99 | 177.30 | -2.48% | |
| 189.30 | 190.00 | 179.51 | 181.81 | -2.48% | |
| 187.45 | 190.05 | 185.54 | 186.43 | -0.81% | |
| 188.41 | 190.15 | 186.78 | 187.96 | -0.24% | |
| 183.34 | 189.04 | 182.35 | 188.42 | +2.94% | |
| 183.00 | 183.78 | 180.31 | 183.03 | -0.39% | |
| 184.03 | 185.04 | 182.05 | 183.74 | +0.76% | |
| 183.99 | 185.72 | 181.78 | 182.35 | -0.70% | |
| 183.25 | 185.25 | 180.10 | 183.64 | -0.17% | |
| 180.08 | 184.64 | 177.50 | 183.95 | +0.94% | |
| 182.29 | 187.09 | 181.31 | 182.24 | +0.35% | |
| 168.08 | 183.25 | 168.08 | 181.61 | +8.05% | |
| 168.51 | 168.98 | 166.96 | 168.08 | -0.26% | |
| 164.73 | 168.57 | 163.80 | 168.51 | +2.18% | |
| 162.94 | 165.10 | 159.96 | 164.92 | +0.87% | |
| 169.73 | 171.52 | 163.16 | 163.49 | -3.94% | |
| 172.42 | 174.89 | 168.68 | 170.20 | -1.29% | |
| 166.35 | 172.74 | 166.35 | 172.42 | +3.80% | |
| 168.13 | 169.07 | 164.57 | 166.10 | -1.72% | |
| 167.90 | 169.21 | 166.59 | 169.01 | +0.70% | |
| 165.47 | 170.00 | 165.18 | 167.84 | -0.39% | |
| 167.70 | 170.78 | 166.58 | 168.50 | +1.46% | |
| 163.34 | 168.24 | 162.89 | 166.07 | +2.56% | |
| 163.99 | 164.48 | 160.45 | 161.92 | +0.22% | |
| 166.93 | 167.19 | 160.93 | 161.57 | -3.63% | |
| 168.33 | 171.01 | 167.58 | 167.66 | -1.23% | |
| 169.94 | 172.85 | 167.65 | 169.74 | +0.32% | |
| 166.84 | 172.99 | 165.92 | 169.20 | +1.41% | |
| 171.56 | 174.22 | 166.69 | 166.84 | -1.21% | |
| 173.54 | 175.02 | 166.65 | 168.88 | -3.39% | |
| 169.29 | 175.74 | 168.12 | 174.81 | +2.44% | |
| 171.07 | 171.81 | 169.88 | 170.64 | -0.63% | |
| 172.10 | 174.00 | 171.05 | 171.72 | +0.73% | |
| 171.75 | 173.51 | 170.43 | 170.48 | +0.64% | |
| 173.62 | 175.10 | 168.01 | 169.39 | -1.44% | |
| 173.41 | 175.54 | 170.92 | 171.86 | -2.23% | |
| 175.89 | 178.87 | 175.46 | 175.78 | -0.05% | |
| 181.55 | 181.95 | 175.73 | 175.86 | -3.34% | |
| 177.58 | 182.06 | 174.41 | 181.94 | +1.28% | |
| 180.20 | 184.00 | 177.74 | 179.64 | -2.80% | |
| 187.50 | 191.00 | 181.71 | 184.81 | -2.66% | |
| 193.52 | 194.54 | 186.51 | 189.87 | -1.78% | |
| 184.00 | 194.26 | 183.27 | 193.32 | +3.25% | |
| 184.09 | 190.31 | 184.00 | 187.24 | +1.07% | |
| 182.61 | 185.62 | 181.48 | 185.25 | +0.64% | |
| 176.18 | 185.15 | 175.34 | 184.08 | +4.64% | |
| 179.49 | 180.62 | 173.12 | 175.91 | -0.81% | |
| 177.42 | 178.37 | 172.61 | 177.35 | +0.08% | |
| 188.65 | 189.94 | 177.00 | 177.20 | -6.77% | |
| 185.14 | 190.77 | 183.26 | 190.06 | +2.63% | |
| 185.50 | 187.27 | 183.75 | 185.19 | -0.36% | |
| 176.37 | 186.26 | 176.03 | 185.86 | +4.78% | |
| 179.19 | 182.87 | 177.08 | 177.38 | +0.78% | |
| 171.89 | 180.18 | 167.84 | 176.01 | +4.91% | |
| 196.63 | 196.84 | 149.36 | 167.78 | -14.54% | |
| 197.70 | 200.53 | 196.07 | 196.33 | -0.14% | |
| 199.50 | 200.99 | 195.48 | 196.61 | -1.85% | |
| 201.30 | 203.24 | 199.37 | 200.31 | -0.14% | |
| 198.68 | 203.34 | 197.54 | 200.59 | +1.60% | |
| 197.73 | 199.63 | 195.70 | 197.44 | -0.65% | |
| 201.62 | 202.06 | 193.38 | 198.74 | -0.49% | |
| 199.00 | 202.80 | 198.94 | 199.71 | +0.61% | |
| 194.20 | 198.82 | 193.88 | 198.50 | +1.82% | |
| 191.92 | 195.82 | 189.81 | 194.95 | +0.63% | |
| 192.85 | 200.33 | 186.24 | 193.72 | +5.12% | |
| 180.19 | 184.87 | 179.80 | 184.28 | +2.13% | |
| 178.82 | 181.14 | 175.44 | 180.43 | +1.30% | |
| 176.90 | 178.38 | 175.75 | 178.11 | +0.82% | |
| 179.01 | 179.77 | 175.53 | 176.66 | -0.70% | |
| 179.68 | 179.91 | 177.19 | 177.90 | -0.83% | |
| 175.77 | 180.21 | 175.50 | 179.38 | +2.44% | |
| 174.41 | 178.13 | 172.17 | 175.10 | -0.38% | |
| 174.73 | 176.17 | 173.22 | 175.77 | +0.25% | |
| 173.51 | 175.45 | 171.59 | 175.33 | +1.75% | |
| 172.84 | 173.98 | 171.50 | 172.31 | -0.64% | |
| 172.25 | 174.25 | 171.85 | 173.42 | +0.51% | |
| 169.21 | 172.88 | 168.76 | 172.54 | +1.04% | |
| 166.13 | 170.81 | 166.13 | 170.77 | +2.87% | |
| 165.85 | 168.32 | 165.51 | 166.01 | -0.43% | |
| 167.48 | 167.60 | 161.95 | 166.73 | -0.55% | |
| 166.98 | 168.17 | 165.80 | 167.66 | +0.27% | |
| 163.88 | 167.57 | 163.29 | 167.21 | +2.13% | |
| 161.37 | 164.00 | 160.01 | 163.72 | +1.84% | |
| 161.91 | 161.93 | 160.53 | 160.76 | -0.74% | |
| 163.39 | 163.46 | 161.82 | 161.96 | -1.21% | |
| 164.49 | 165.09 | 163.09 | 163.94 | -0.42% | |
| 164.41 | 165.33 | 163.80 | 164.63 | -0.19% | |
| 165.28 | 166.06 | 164.69 | 164.95 | +0.22% | |
| 164.99 | 166.12 | 163.87 | 164.59 | -0.24% | |
| 166.81 | 167.90 | 163.95 | 164.99 | -0.88% | |
| 165.05 | 167.10 | 164.49 | 166.46 | +0.87% | |
| 160.19 | 165.92 | 159.79 | 165.03 | +3.08% | |
| 158.20 | 161.11 | 158.01 | 160.10 | +0.67% | |
| 159.85 | 160.54 | 157.20 | 159.04 | +0.91% | |
| 157.17 | 158.03 | 156.00 | 157.61 | +0.33% | |
| 160.19 | 161.58 | 156.40 | 157.09 | -1.70% | |
| 157.37 | 161.21 | 157.37 | 159.80 | +0.92% | |
| 151.64 | 159.30 | 151.64 | 158.34 | +3.82% | |
| 152.77 | 154.99 | 151.64 | 152.52 | -0.58% | |
| 156.36 | 156.54 | 152.85 | 153.41 | -2.42% | |
| 156.86 | 158.65 | 154.43 | 157.22 | -0.53% | |
| 159.03 | 159.96 | 157.78 | 158.05 | -0.93% | |
| 159.42 | 161.16 | 158.46 | 159.54 | -0.06% | |
| 159.79 | 161.18 | 159.26 | 159.63 | -0.43% | |
| 158.62 | 162.79 | 158.37 | 160.32 | +0.91% | |
| 160.30 | 160.30 | 158.70 | 158.87 | -0.42% | |
| 156.63 | 160.27 | 156.63 | 159.54 | +1.39% | |
| 154.60 | 158.11 | 154.60 | 157.35 | +1.80% | |
| 151.45 | 156.19 | 151.11 | 154.57 | +1.91% | |
| 149.03 | 152.41 | 148.90 | 151.68 | +2.09% | |
| 153.14 | 153.74 | 148.49 | 148.57 | -1.84% | |
| 152.38 | 152.38 | 150.68 | 151.36 | -0.22% | |
| 152.31 | 153.00 | 150.76 | 151.69 | -0.62% | |
| 152.77 | 154.84 | 151.50 | 152.64 | -0.10% | |
| 150.14 | 153.46 | 149.08 | 152.80 | +0.75% | |
| 153.40 | 153.76 | 151.24 | 151.66 | -0.87% | |
| 150.78 | 153.89 | 150.13 | 152.99 | +1.52% | |
| 150.37 | 152.93 | 150.05 | 150.70 | -0.67% | |
| 149.63 | 152.40 | 148.76 | 151.72 | +1.53% | |
| 147.99 | 152.26 | 146.96 | 149.44 | +0.82% | |
| 152.77 | 153.74 | 148.19 | 148.23 | -3.20% | |
| 152.24 | 154.41 | 152.15 | 153.13 | +0.14% | |
| 151.95 | 154.68 | 151.85 | 152.91 | +0.50% | |
| 152.21 | 153.54 | 150.32 | 152.15 | -1.19% | |
| 154.80 | 156.23 | 150.93 | 153.99 | -0.57% | |
| 149.61 | 158.70 | 149.22 | 154.88 | +19.71% | |
| 127.19 | 131.10 | 126.83 | 129.38 | +1.02% | |
| 129.87 | 130.07 | 127.36 | 128.07 | -0.77% | |
| 126.96 | 129.18 | 126.17 | 129.06 | +2.38% | |
| 126.86 | 127.31 | 125.41 | 126.06 | +0.52% | |
| 126.95 | 127.71 | 125.35 | 125.41 | -1.37% | |
| 128.31 | 129.22 | 126.89 | 127.15 | -0.88% | |
| 127.46 | 130.16 | 127.36 | 128.28 | +0.64% | |
| 127.78 | 128.60 | 126.44 | 127.46 | +0.05% | |
| 126.24 | 127.91 | 125.83 | 127.39 | +1.11% | |
| 129.36 | 129.86 | 125.76 | 125.99 | -1.58% | |
| 128.81 | 129.21 | 127.28 | 128.01 | +0.02% | |
| 124.39 | 128.13 | 123.64 | 127.98 | +2.89% | |
| 125.70 | 126.33 | 124.34 | 124.39 | -0.73% | |
| 129.67 | 130.50 | 125.03 | 125.31 | -2.79% | |
| 133.56 | 133.70 | 128.69 | 128.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHRW chart for longer ranges.