CHRW Weekly Statistics
CHRW weekly stock returns with week-by-week price performance and historical return data.
C.H. Robinson Worldwide, Inc. (CHRW) company overview
C.H. Robinson is a top-tier non-asset-based third-party logistics provider with a significant focus on domestic freight brokerage (about 64% of net revenue), which reflects mostly truck brokerage but also rail intermodal. Additionally, the firm operates a large air and ocean forwarding division (26%), which has grown organically and via tuck-in acquisitions over the years. The remainder of revenue consists of transportation management services and a legacy produce-sourcing operation.
| Period | Return % |
|---|---|
| 2017 | 0.88 |
| 2017 | -0.54 |
| 2017 | 0.57 |
| 2017 | 5.65 |
| 2017 | -2.34 |
| 2017 | 1.47 |
| 2017 | 3.12 |
| 2017 | 1.53 |
| 2017 | -0.39 |
| 2017 | 0.61 |
| 2017 | -0.52 |
| 2017 | -1.82 |
| 2017 | 0.47 |
| 2017 | -2.31 |
| 2017 | -1.79 |
| 2017 | 2.7 |
| 2017 | -5.58 |
| 2017 | 0.26 |
| 2017 | -5.25 |
| 2017 | -2.79 |
| 2017 | -0.5 |
| 2017 | 0.79 |
| 2017 | 0.67 |
| 2017 | 3.35 |
| 2017 | -4.3 |
| 2017 | 2.26 |
| 2017 | -1.68 |
| 2017 | 2.1 |
| 2017 | -3.72 |
| 2017 | -0.68 |
| 2017 | 2.58 |
| 2017 | -2.22 |
| 2017 | 1.4 |
| 2017 | 3.15 |
| 2017 | 0.96 |
| 2017 | 3.96 |
| 2017 | -3.03 |
| 2017 | 2.14 |
| 2017 | 3.83 |
| 2017 | 0.31 |
| 2017 | 0.93 |
| 2017 | 0.22 |
| 2017 | 1.45 |
| 2017 | -0.29 |
| 2017 | 1.11 |
| 2017 | -2.36 |
| 2017 | 1.35 |
| 2017 | 8.86 |
| 2017 | 0.95 |
| 2017 | -2.34 |
| 2017 | 2.09 |
| 2017 | 0.55 |
| 2018 | -0.19 |
| 2018 | 5.47 |
| 2018 | 0.7 |
| 2018 | 1.96 |
| 2018 | -4.67 |
| 2018 | -2.07 |
| 2018 | 3.03 |
| 2018 | 0.14 |
| 2018 | -3.75 |
| 2018 | 2.84 |
| 2018 | 0.11 |
| 2018 | -1.37 |
| 2018 | 1.93 |
| 2018 | -3.26 |
| 2018 | 4.02 |
| 2018 | -3.47 |
| 2018 | -1.61 |
| 2018 | -10.37 |
| 2018 | 4.27 |
| 2018 | 2.15 |
| 2018 | -0.61 |
| 2018 | -0.44 |
| 2018 | 1.12 |
| 2018 | 1.83 |
| 2018 | -1.04 |
| 2018 | -5.17 |
| 2018 | 0.96 |
| 2018 | 2.35 |
| 2018 | 3.58 |
| 2018 | 1.25 |
| 2018 | 4.92 |
| 2018 | -1.03 |
| 2018 | 2.09 |
| 2018 | -0.53 |
| 2018 | -0.67 |
| 2018 | 0.61 |
| 2018 | 3.14 |
| 2018 | -2.63 |
| 2018 | 0.67 |
| 2018 | -1.4 |
| 2018 | -5.89 |
| 2018 | -1.35 |
| 2018 | -4.98 |
| 2018 | 1.73 |
| 2018 | 0.71 |
| 2018 | 1.51 |
| 2018 | -1.64 |
| 2018 | 2.59 |
| 2018 | -6.21 |
| 2018 | -3.35 |
| 2018 | -4.41 |
| 2018 | 3.05 |
| 2019 | -1.03 |
| 2019 | 4 |
| 2019 | 4.6 |
| 2019 | -1.23 |
| 2019 | 0.63 |
| 2019 | 3.08 |
| 2019 | 1.37 |
| 2019 | 0.89 |
| 2019 | -2.37 |
| 2019 | -3.27 |
| 2019 | 1.91 |
| 2019 | -4.85 |
| 2019 | 2.86 |
| 2019 | 2.1 |
| 2019 | 1.6 |
| 2019 | -1.04 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 141.49 | 144.13 | 141.18 | 142.31 | — |
| 2026-10-08 | 135.18 | 142.97 | 134.08 | 141.34 | — |
| 2026-10-07 | 135.25 | 136.03 | 133 | 135.18 | — |
| 2026-10-06 | 140.61 | 141 | 133.31 | 135.05 | — |
| 2026-10-05 | 140.67 | 144.75 | 132.05 | 140.61 | — |
| 2026-10-02 | 155.06 | 158.35 | 154.67 | 157.72 | — |
| 2026-10-01 | 148.18 | 153.94 | 147.76 | 153.14 | — |
| 2026-09-30 | 151.74 | 151.88 | 147.79 | 147.96 | — |
| 2026-09-29 | 147.59 | 149.8 | 147.21 | 149.71 | — |
| 2026-09-28 | 146.23 | 148.98 | 145.02 | 148.24 | — |
| 2026-09-25 | 145.98 | 147.54 | 145.4 | 147.1 | — |
| 2026-09-24 | 148.72 | 150.37 | 145.88 | 146.2 | — |
| 2026-09-23 | 149.81 | 151.36 | 147.39 | 149.67 | — |
| 2026-09-21 | 153.66 | 154.98 | 149.95 | 152.84 | — |
| 2026-09-18 | 153.5 | 153.85 | 152 | 152.99 | — |
| 2026-09-17 | 154.5 | 154.7 | 151.6 | 153.82 | — |
| 2026-09-16 | 155.6 | 156.34 | 152.14 | 153.47 | — |
| 2026-09-15 | 156.87 | 158.07 | 155.46 | 157.63 | — |
| 2026-09-14 | 152.84 | 157.82 | 151.93 | 157.31 | — |
| 2026-09-11 | 153.98 | 154.99 | 151.8 | 152.78 | — |
| 2026-09-10 | 150.65 | 152.83 | 150.21 | 152.42 | — |
| 2026-09-09 | 151.4 | 154.14 | 150.1 | 150.45 | — |
| 2026-09-08 | 149.48 | 152.23 | 147.45 | 150.1 | — |
| 2026-09-04 | 145.31 | 147.85 | 144.74 | 147.64 | — |
| 2026-09-02 | 147.94 | 148.05 | 145 | 145.2 | — |
| 2026-08-31 | 150.09 | 151.49 | 148.85 | 149.66 | — |
| 2026-08-27 | 150.88 | 153.08 | 149.35 | 151.14 | — |
| 2026-08-26 | 143.86 | 153.25 | 143.76 | 151.73 | — |
| 2026-08-25 | 142.69 | 145.23 | 142.46 | 143.66 | — |
| 2026-08-24 | 141.63 | 143.78 | 141.57 | 142.86 | — |
| 2026-08-21 | 144.17 | 145.25 | 141.24 | 141.63 | — |
| 2026-08-19 | 145.81 | 147.5 | 144.07 | 144.52 | — |
| 2026-08-18 | 144.94 | 147.24 | 143.53 | 144.67 | — |
| 2026-08-17 | 149.77 | 150.36 | 143.29 | 144.78 | — |
| 2026-08-14 | 149.06 | 150.29 | 147.95 | 148.57 | — |
| 2026-08-13 | 146.98 | 150.8 | 145.81 | 149.35 | — |
| 2026-08-12 | 144.91 | 148.25 | 144.91 | 146.7 | — |
| 2026-08-11 | 147.02 | 148.11 | 143.18 | 145.1 | — |
| 2026-08-10 | 149.17 | 151.52 | 148.04 | 148.29 | — |
| 2026-08-07 | 146.09 | 150.99 | 145.66 | 149.35 | — |
| 2026-08-06 | 152.58 | 153.58 | 146.45 | 146.66 | — |
| 2026-08-05 | 155.48 | 157.67 | 152.88 | 153.6 | — |
| 2026-08-04 | 149.63 | 155.21 | 147.21 | 154.75 | — |
| 2026-08-03 | 149.19 | 149.84 | 144.87 | 147 | — |
| 2026-07-31 | 145 | 151.23 | 143.46 | 147.73 | — |
| 2026-07-30 | 161.89 | 164 | 143.16 | 146.92 | — |
| 2026-07-29 | 169 | 174.27 | 164.08 | 173.75 | — |
| 2026-07-28 | 171.71 | 172.82 | 168.38 | 169.34 | — |
| 2026-07-27 | 185.56 | 186.11 | 173.76 | 174.46 | — |
| 2026-07-24 | 190.29 | 194.7 | 186.14 | 186.51 | — |
| 2026-07-23 | 209.1 | 209.73 | 205.1 | 205.51 | — |
| 2026-07-22 | 210.33 | 210.33 | 206.24 | 207.35 | — |
| 2026-07-21 | 207.92 | 210.27 | 205.93 | 209.42 | — |
| 2026-07-20 | 209.05 | 209.65 | 204.72 | 205.8 | — |
| 2026-07-17 | 204.64 | 208.83 | 203.97 | 208.5 | — |
| 2026-07-16 | 200.69 | 208.7 | 200.3 | 205.75 | — |
| 2026-07-15 | 199.61 | 200.21 | 196.89 | 197.5 | — |
| 2026-07-14 | 198.93 | 199.79 | 196.52 | 199.61 | — |
| 2026-07-13 | 194 | 198.28 | 193.86 | 196.5 | — |
| 2026-07-10 | 193.53 | 195.43 | 192.24 | 193.5 | — |
| 2026-07-09 | 190.81 | 195.26 | 190.25 | 192.76 | — |
| 2026-07-08 | 191.27 | 191.27 | 187.12 | 189.95 | — |
| 2026-07-07 | 189.58 | 191.3 | 188.65 | 190.95 | — |
| 2026-07-06 | 190.43 | 192.29 | 186.74 | 188.57 | — |
| 2026-07-02 | 193.27 | 193.98 | 187.77 | 189.85 | — |
| 2026-07-01 | 188.36 | 193.38 | 186.25 | 191.27 | — |
| 2026-06-30 | 184.74 | 188.94 | 181.79 | 188.34 | — |
| 2026-06-29 | 179.33 | 185.08 | 178.87 | 184.75 | — |
| 2026-06-26 | 180.34 | 181.72 | 178.55 | 179.33 | — |
| 2026-06-25 | 179.28 | 183.22 | 177.53 | 180.34 | — |
| 2026-06-24 | 178.26 | 180.9 | 175.84 | 177.28 | — |
| 2026-06-23 | 187.77 | 190 | 177.55 | 178.84 | — |
| 2026-06-22 | 185.04 | 189.6 | 184.36 | 187.07 | — |
| 2026-06-18 | 186.96 | 188.43 | 182.8 | 185.04 | — |
| 2026-06-17 | 188.7 | 189.4 | 184.5 | 185.2 | — |
| 2026-06-16 | 188.85 | 190.67 | 187.31 | 189.4 | — |
| 2026-06-15 | 191.3 | 193.25 | 188.42 | 190.25 | — |
| 2026-06-12 | 194.39 | 195 | 191.77 | 193.74 | — |
| 2026-06-11 | 185.97 | 191.75 | 185.97 | 191.11 | — |
| 2026-06-10 | 188.7 | 190.6 | 184.33 | 184.99 | — |
| 2026-06-09 | 188.33 | 192.5 | 186.46 | 191.65 | — |
| 2026-06-05 | 182.58 | 186.49 | 181.83 | 184.09 | — |
| 2026-06-04 | 183.04 | 187.97 | 182.58 | 184.59 | — |
| 2026-06-03 | 178.06 | 184.63 | 177.51 | 180.74 | — |
| 2026-06-02 | 179.85 | 180.13 | 177.48 | 178.52 | — |
| 2026-06-01 | 178.01 | 180.86 | 175.9 | 179.89 | — |
| 2026-05-29 | 174.28 | 179.49 | 174.15 | 178.65 | — |
| 2026-05-28 | 174.96 | 175.67 | 172.76 | 175.41 | — |
| 2026-05-27 | 179.27 | 181 | 175.66 | 176.49 | — |
| 2026-05-22 | 178.25 | 178.76 | 173.12 | 174.23 | — |
| 2026-05-21 | 180.01 | 180.01 | 175.49 | 178.13 | — |
| 2026-05-20 | 177.54 | 184.27 | 176.55 | 180.64 | — |
| 2026-05-19 | 169.37 | 174.69 | 167.86 | 173.02 | — |
| 2026-05-18 | 165.02 | 170.69 | 162.41 | 169.72 | — |
| 2026-05-15 | 162.81 | 166.72 | 162.04 | 163.59 | — |
| 2026-05-14 | 164.84 | 165.12 | 150.4 | 159.78 | — |
| 2026-05-13 | 166.77 | 167.74 | 163.14 | 163.26 | — |
| 2026-05-12 | 169.21 | 170 | 163.61 | 167.21 | — |
| 2026-05-11 | 171.57 | 172.25 | 169.27 | 169.98 | — |
| 2026-05-08 | 171.37 | 172.26 | 168.32 | 171.39 | — |
| 2026-05-07 | 168.59 | 172.05 | 167.57 | 171.37 | — |
| 2026-05-06 | 168.87 | 169.75 | 165.6 | 168.59 | — |
| 2026-05-05 | 163.23 | 167.68 | 162.02 | 167.13 | — |
| 2026-05-04 | 171.43 | 172.26 | 159.12 | 161.24 | — |
| 2026-05-01 | 184.77 | 185.67 | 176.99 | 177.3 | — |
| 2026-04-30 | 189.3 | 190 | 179.51 | 181.81 | — |
| 2026-04-29 | 187.43 | 190.05 | 185.54 | 186.43 | — |
| 2026-04-28 | 188.41 | 190.15 | 186.78 | 187.96 | — |
| 2026-04-27 | 183.34 | 189.04 | 182.35 | 188.41 | — |
| 2026-04-24 | 183 | 183.78 | 180.3 | 183.03 | — |
| 2026-04-23 | 182.88 | 185.04 | 182.06 | 183.74 | — |
| 2026-04-22 | 183.99 | 185.72 | 181.78 | 182.35 | — |
| 2026-04-21 | 183.25 | 185.25 | 180.1 | 183.64 | — |
| 2026-04-20 | 180.08 | 184.64 | 177.5 | 183.95 | — |
| 2026-04-17 | 182.4 | 187.09 | 181.31 | 182.24 | — |
| 2026-04-16 | 168.08 | 183.25 | 168.08 | 181.61 | — |
| 2026-04-15 | 168.51 | 168.98 | 166.96 | 168.08 | — |
| 2026-04-14 | 164.72 | 168.57 | 163.8 | 168.51 | — |
| 2026-04-13 | 163.46 | 165.1 | 159.96 | 164.92 | — |
| 2026-04-10 | 169.73 | 171.32 | 163.16 | 163.49 | — |