C.H. Robinson Worldwide, Inc.
CHRWNASDAQIndustrials● Active
$185.21
+$1.12(+0.61%)
Market Cap$21.8B
P/E Ratio—
52W High$203.34
52W Low$92.36
C.H. Robinson Worldwide, Inc.（CHRW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chrw · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$203.34
Feb 6, 2026
-9.5% from here
5-Year Low5Y
$65.00
Apr 17, 2024
+183.2% from low
IPO Priceadj.
$5.69
Oct 16, 1997
+3.1K% since IPO
1 Year Ago
$95.74
Jun 9, 2025
+92.3% in 1Y
5 Years Ago
$98.67
Jun 8, 2021
+86.6% in 5Y
10 Years Ago
$73.67
Jun 8, 2016
+149.9% in 10Y
Historical Price Data · CHRW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $182.58 | $186.61 | $181.83 | $184.09 | $184.09 | 1.0M | +0.83% |
| Jun 4, 2026 | $183.04 | $187.97 | $182.58 | $184.59 | $184.59 | 1.4M | +0.85% |
| Jun 3, 2026 | $178.06 | $184.63 | $177.51 | $180.74 | $180.74 | 1.6M | +1.51% |
| Jun 2, 2026 | $181.22 | $181.22 | $177.29 | $178.52 | $178.52 | 1.0M | -1.49% |
| Jun 1, 2026 | $178.57 | $180.86 | $175.90 | $179.89 | $179.89 | 1.5M | +0.74% |
| May 29, 2026 | $174.28 | $179.49 | $174.16 | $178.65 | $178.65 | 2.7M | +2.51% |
| May 28, 2026 | $174.96 | $175.67 | $172.76 | $175.41 | $175.41 | 1.1M | +0.26% |
| May 27, 2026 | $179.27 | $181.00 | $175.66 | $176.49 | $176.49 | 1.1M | -1.55% |
| May 26, 2026 | $176.11 | $178.78 | $173.90 | $177.91 | $177.91 | 1.1M | +1.02% |
| May 22, 2026 | $178.25 | $178.76 | $173.12 | $174.23 | $174.23 | 1.5M | -2.26% |
| May 21, 2026 | $180.01 | $180.01 | $175.49 | $178.13 | $178.13 | 1.6M | -1.04% |
| May 20, 2026 | $177.54 | $184.27 | $176.55 | $180.64 | $180.64 | 3.2M | +1.75% |
| May 19, 2026 | $169.37 | $174.69 | $167.86 | $173.02 | $173.02 | 2.0M | +2.16% |
| May 18, 2026 | $165.02 | $170.69 | $162.41 | $169.72 | $169.72 | 1.8M | +2.85% |
| May 15, 2026 | $162.81 | $166.72 | $162.04 | $163.59 | $163.59 | 2.8M | +0.48% |
| May 14, 2026 | $164.84 | $165.18 | $150.40 | $159.78 | $159.78 | 5.0M | -3.07% |
| May 13, 2026 | $166.78 | $167.74 | $163.14 | $163.26 | $163.26 | 1.2M | -2.11% |
| May 12, 2026 | $169.21 | $170.05 | $163.61 | $167.21 | $167.21 | 1.4M | -1.18% |
| May 11, 2026 | $171.56 | $172.25 | $169.27 | $169.98 | $169.98 | 1.3M | -0.92% |
| May 8, 2026 | $171.37 | $172.26 | $168.32 | $171.39 | $171.39 | 1.1M | +0.01% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CHRW
Jan 1 → Dec 31 · 6 years2026+14.1%$161.37 → $184.09
+14.1%
2025+54.4%$104.09 → $160.76
+54.4%
2024+19.5%$86.43 → $103.32
+19.5%
2023-5.8%$91.69 → $86.39
-5.8%
2022-16.1%$109.12 → $91.56
-16.1%
2021+8.6%$99.11 → $107.63
+8.6%
Best Year2025 · +54.4%
Worst Year2022 · -16.1%
Positive Years4 / 6
Avg Annual Return+12.5%
6Y Total Return+85.7%
6Y CAGR~+10.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in CHRW?
If you invested $1,000 in CHRW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,499
Total Return+149.9%
CAGR~+9.6% / yr
Profit+$1,499
Based on Jun 8, 2016 · $73.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
C.H. Robinson Worldwide, Inc.（CHRW）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $184.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHRW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHRW 历史股价FMP 日线复权 OHLCV