C.H. Robinson Worldwide, Inc. (CHRW) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CHRW Historical Performance
Short-Term Returns
CHRW Stock Price Trajectory (2011–2026)
As of May 8, 2026, C.H. Robinson Worldwide, Inc. (CHRW) trades at $171.37, representing a +95.8% return over the past year. The stock has delivered a +84.1% total return over five years (+11.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $203.34 on February 6, 2026. From this peak, CHRW has corrected -15.7%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers EXPD (+40.6% 1Y), XPO (+88.9% 1Y), and FWRD (+0.6% 1Y), CHRW has outperformed the peer group average. Compare CHRW vs EXPD →
CHRW Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 168.59 | 172.06 | 167.57 | 171.37 | 1.63M | +1.65% |
| 2026-05-06 | 168.50 | 169.75 | 165.60 | 168.59 | 1.33M | +0.87% |
| 2026-05-05 | 163.23 | 167.67 | 162.02 | 167.13 | 889K | +3.65% |
| 2026-05-04 | 171.43 | 172.25 | 159.12 | 161.24 | 5.24M | -9.06% |
| 2026-05-01 | 184.77 | 185.67 | 176.99 | 177.30 | 1.30M | -2.48% |
| 2026-04-30 | 189.30 | 190.00 | 179.51 | 181.81 | 2.87M | -2.48% |
| 2026-04-29 | 187.43 | 190.05 | 185.54 | 186.43 | 1.89M | -0.81% |
| 2026-04-28 | 188.41 | 190.15 | 186.92 | 187.96 | 2.56M | -0.24% |
| 2026-04-27 | 183.34 | 189.00 | 182.35 | 188.41 | 2.09M | +2.94% |
| 2026-04-24 | 183.00 | 183.78 | 180.31 | 183.03 | 982K | -0.39% |
| 2026-04-23 | 182.88 | 185.04 | 182.05 | 183.74 | 1.49M | +0.76% |
| 2026-04-22 | 183.99 | 185.72 | 181.78 | 182.35 | 1.32M | -0.70% |
| 2026-04-21 | 183.25 | 185.25 | 180.10 | 183.64 | 1.38M | -0.17% |
| 2026-04-20 | 180.08 | 184.51 | 177.50 | 183.95 | 2.27M | +0.94% |
| 2026-04-17 | 182.40 | 187.09 | 181.31 | 182.24 | 3.53M | +0.35% |
| 2026-04-16 | 169.38 | 183.25 | 168.08 | 181.61 | 3.71M | +8.05% |
| 2026-04-15 | 168.51 | 168.98 | 166.96 | 168.08 | 1.19M | -0.26% |
| 2026-04-14 | 164.39 | 168.53 | 163.80 | 168.51 | 1.53M | +2.18% |
| 2026-04-13 | 163.01 | 165.10 | 159.96 | 164.92 | 1.72M | +0.87% |
| 2026-04-10 | 169.73 | 171.52 | 163.16 | 163.49 | 1.99M | -3.94% |
| 2026-04-09 | 172.42 | 174.89 | 168.68 | 170.20 | 1.11M | -1.29% |
| 2026-04-08 | 166.35 | 172.74 | 166.35 | 172.42 | 1.56M | +3.80% |
| 2026-04-07 | 168.13 | 169.07 | 164.57 | 166.10 | 1.58M | -1.72% |
| 2026-04-06 | 167.90 | 169.19 | 166.59 | 169.01 | 780K | +0.70% |
| 2026-04-02 | 165.63 | 170.00 | 165.18 | 167.84 | 976K | -0.39% |
| 2026-04-01 | 167.70 | 170.78 | 166.58 | 168.50 | 1.44M | +1.46% |
| 2026-03-31 | 163.34 | 168.24 | 162.89 | 166.07 | 1.52M | +2.56% |
| 2026-03-30 | 163.99 | 164.48 | 160.45 | 161.92 | 1.34M | +0.22% |
| 2026-03-27 | 167.03 | 167.19 | 160.92 | 161.57 | 1.82M | -3.63% |
| 2026-03-26 | 168.33 | 171.01 | 167.58 | 167.66 | 1.01M | -1.23% |
Full CHRW Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CHRW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHRW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CHRW vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCHRW — Frequently Asked Questions
Quick answers to the most common questions about buying CHRW stock.
How has CHRW stock performed recently?
CHRW returned +95.8% over the past year, beating its 5-year annualized CAGR of +11.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CHRW's all-time high price?
C.H. Robinson Worldwide, Inc. reached $203.34 on 2026-02-06. The 52-week high is $203.34. Current 1-year return of +95.8% places the stock closer to historical peaks.
Where can I download CHRW historical price data?
This page provides CHRW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.