C.H. Robinson Worldwide, Inc. (CHRW) NASDAQ

Currency In USD

CHRW Historical Return

If you invested $1000 in C.H. Robinson Worldwide, Inc. (CHRW) 10 years ago, it would be worth $2,560.66 as of August 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,768.16, while $1000 invested 1 year ago would be worth $1,167.6. This corresponds to total returns of 156.07%, 76.82%, 16.76%, respectively, with annualized returns of 9.86%, 12.08%, 16.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHRW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	144.17	141.63	141.63	145.25	141.24	1.03M
August 20, 2026	144.92	143.83	143.83	145.51	143.16	1.13M
August 19, 2026	145.81	144.52	144.52	147.5	144.07	1.13M
August 18, 2026	144.94	144.67	144.67	147.25	143.53	1.32M
August 17, 2026	149.77	144.78	144.78	150.36	143.29	1.83M
August 14, 2026	149.05	148.57	148.57	150.29	147.95	859,462
August 13, 2026	146.98	149.35	149.35	150.8	145.81	1.47M
August 12, 2026	144.92	146.7	146.7	148.25	144.91	1.17M
August 11, 2026	147.44	145.1	145.1	148.11	143.18	1.44M
August 10, 2026	148.49	148.29	148.29	151.52	148.04	1.31M
August 07, 2026	146.09	149.35	149.35	150.99	145.66	1.49M
August 06, 2026	152.58	146.66	146.66	153.92	146.45	2.38M
August 05, 2026	155.48	153.6	153.6	157.67	152.85	1.52M
August 04, 2026	148.34	154.75	154.75	155.21	147.21	1.82M
August 03, 2026	149.19	147	147	149.84	144.87	2.83M
July 31, 2026	145	147.73	147.73	151.23	143.46	4.18M
July 30, 2026	161.89	146.92	146.92	164.27	143.16	7.27M
July 29, 2026	169	173.75	173.75	174.27	164.08	4.06M
July 28, 2026	171.71	169.34	169.34	172.82	168.38	2.74M
July 27, 2026	185.56	174.46	174.46	186.11	173.76	3.12M
July 23, 2026	208.74	205.51	205.51	209.73	205.1	1.42M
July 22, 2026	210.33	207.35	207.35	210.33	206.24	1.33M
July 21, 2026	207.92	209.42	209.42	210.27	205.91	1.09M
July 20, 2026	209.05	205.8	205.8	209.65	204.71	1.62M
July 17, 2026	204.81	208.5	208.5	208.83	203.93	3.72M
July 16, 2026	200.44	205.75	205.75	208.7	200.3	2.58M
July 15, 2026	199.66	197.5	197.5	200.21	196.89	1.16M
July 14, 2026	198.93	199.61	199.61	199.79	196.52	1.75M
July 13, 2026	193.95	196.5	196.5	198.28	193.86	1.32M
July 10, 2026	193.33	193.5	193.5	195.44	192.19	941,941
July 09, 2026	190.81	192.76	192.76	195.26	190.25	1.49M
July 08, 2026	190.75	189.95	189.95	191.27	187.12	1M
July 07, 2026	189.7	190.95	190.95	191.3	188.39	1.14M
July 06, 2026	191.17	188.57	188.57	192.29	186.75	1.09M
July 02, 2026	193.27	189.85	189.85	193.98	187.77	1.19M
July 01, 2026	188.36	191.27	191.27	193.38	186.25	1.93M
June 30, 2026	184.75	188.34	188.34	188.94	181.79	1.22M
June 29, 2026	179.33	184.75	184.75	185.08	178.87	1.12M
June 26, 2026	180.34	179.33	179.33	181.72	178.55	3.76M
June 25, 2026	179.28	180.34	180.34	183.22	177.53	1.08M
June 24, 2026	178.26	177.28	177.28	180.91	175.84	1.47M
June 23, 2026	187.77	178.84	178.84	190	177.55	1.81M
June 22, 2026	185.04	187.07	187.07	189.6	184.36	1.15M
June 18, 2026	186.96	185.04	185.04	188.44	182.77	1.69M
June 17, 2026	188.7	185.2	185.2	189.4	184.5	1.09M
June 16, 2026	188.85	189.4	189.4	191.03	187.31	1.08M
June 15, 2026	192.22	190.25	190.25	193.25	188.41	1.14M
June 12, 2026	194.48	193.74	193.74	195	191.77	1.03M
June 11, 2026	185.97	191.11	191.11	191.75	185.97	970,930
June 10, 2026	188.69	185	185	190.6	184.33	1.15M
June 09, 2026	188.33	191.65	191.65	192.5	186.46	1.59M
June 08, 2026	184.85	188.14	188.14	189.27	180.36	1.15M
June 05, 2026	182.58	184.09	184.09	186.61	181.83	1M
June 04, 2026	183.04	184.59	184.59	187.97	182.58	1.4M
June 03, 2026	178.06	180.74	180.74	184.63	177.51	1.55M
June 02, 2026	181.22	178.52	178.52	181.22	177.29	1.01M
June 01, 2026	178.57	179.89	179.89	180.86	175.9	1.47M
May 29, 2026	174.28	178.65	178.65	179.49	174.16	2.66M
May 28, 2026	174.96	175.41	175.41	175.67	172.76	1.12M
May 27, 2026	179.22	176.49	176.49	181	175.66	1.02M