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 $2,791.01 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,027.25, while $1000 invested 1 year ago would be worth $1,173.51. This corresponds to total returns of 179.1%, 102.72%, 17.35%, respectively, with annualized returns of 10.8%, 15.18%, 17.35%.

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
October 02, 2026	155.06	157.72	157.72	158.35	154.29	1.6M
October 01, 2026	148.18	153.14	153.14	153.94	147.76	1.49M
September 30, 2026	151.74	147.96	147.96	151.88	147.79	1.04M
September 29, 2026	147.59	149.71	149.71	149.83	147.21	1.04M
September 28, 2026	146.23	148.24	148.24	148.98	145.02	987,050
September 25, 2026	145.98	147.1	147.1	147.54	145.4	1.14M
September 24, 2026	148.72	146.2	146.2	150.37	145.88	1.49M
September 23, 2026	149.81	149.67	149.67	151.4	147.39	1.27M
September 22, 2026	153.18	149.56	149.56	154.12	148.04	2.59M
September 21, 2026	153.66	152.84	152.84	154.98	149.95	1.2M
September 18, 2026	153.5	152.99	152.99	153.85	151.98	2.04M
September 17, 2026	154.5	153.82	153.82	154.7	151.6	1.1M
September 16, 2026	155.6	153.47	153.47	156.34	152.11	1.58M
September 15, 2026	156.87	157.63	157.63	158.07	155.46	1.24M
September 11, 2026	152.42	152.78	152.78	155	151.8	851,615
September 10, 2026	150.65	152.42	152.42	152.84	150.21	1.64M
September 09, 2026	151.4	150.45	150.45	154.14	150.1	2.13M
September 08, 2026	149.48	150.1	150.1	152.23	147.45	1.27M
September 04, 2026	145.31	147.64	147.64	147.85	144.74	994,437
September 03, 2026	146.78	146.69	146.69	147.63	144.02	572,311
September 02, 2026	147.92	145.2	145.2	148.05	145	1.04M
September 01, 2026	150.27	147.88	147.88	151.09	146.37	999,876
August 31, 2026	150.09	149.66	149.66	151.49	148.85	1.39M
August 28, 2026	152.32	150.39	150.39	152.94	149.63	869,756
August 27, 2026	150.88	151.14	151.14	153.07	149.35	1.5M
August 26, 2026	143.86	151.73	151.73	153.25	143.76	1.93M
August 25, 2026	142.69	143.66	143.66	145.23	142.46	1M
August 24, 2026	141.63	142.86	142.86	143.78	141.57	1.1M
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