C.H. Robinson Worldwide, Inc. ( CHRW) - Price History
Monthly price history for CHRW (C.H. Robinson Worldwide, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $135.12 | $135.12 |
| September 2026 | $147.96 | $147.96 |
| August 2026 | $149.02 | $149.66 |
| July 2026 | $147.10 | $147.73 |
| June 2026 | $187.53 | $188.34 |
| May 2026 | $177.28 | $178.65 |
| April 2026 | $180.41 | $181.81 |
| March 2026 | $164.79 | $166.07 |
| February 2026 | $183.20 | $185.25 |
| January 2026 | $192.79 | $194.95 |
| December 2025 | $158.98 | $160.76 |
| November 2025 | $156.48 | $158.87 |
| October 2025 | $151.68 | $153.99 |
| September 2025 | $130.41 | $132.40 |
| August 2025 | $126.15 | $128.70 |
| July 2025 | $113.04 | $115.32 |
| June 2025 | $94.05 | $95.95 |
| May 2025 | $93.46 | $95.97 |
| April 2025 | $86.89 | $89.22 |
| March 2025 | $99.72 | $102.40 |
| February 2025 | $98.34 | $101.62 |
| January 2025 | $96.28 | $99.49 |
| December 2024 | $99.98 | $103.32 |
| November 2024 | $101.57 | $105.58 |
| October 2024 | $99.13 | $103.04 |
| September 2024 | $106.18 | $110.37 |
| August 2024 | $98.98 | $103.51 |
| July 2024 | $85.15 | $89.05 |
| June 2024 | $84.26 | $88.12 |
| May 2024 | $82.01 | $86.37 |
| April 2024 | $67.42 | $71 |
| March 2024 | $72.30 | $76.14 |
| February 2024 | $70.34 | $74.08 |
| January 2024 | $79.19 | $84.09 |
| December 2023 | $81.36 | $86.39 |
| November 2023 | $77.27 | $82.05 |
| October 2023 | $76.49 | $81.83 |
| September 2023 | $80.51 | $86.13 |
| August 2023 | $84.53 | $90.43 |
| July 2023 | $93.04 | $100.18 |
| June 2023 | $87.62 | $94.35 |
| May 2023 | $87.23 | $94.54 |
| April 2023 | $93.07 | $100.87 |
| March 2023 | $91.69 | $99.37 |
| February 2023 | $91.67 | $99.96 |
| January 2023 | $91.86 | $100.17 |
| December 2022 | $83.96 | $91.56 |
| November 2022 | $91.35 | $100.22 |
| October 2022 | $89.07 | $97.72 |
| September 2022 | $87.78 | $96.31 |
| August 2022 | $103.54 | $114.15 |
| July 2022 | $100.41 | $110.70 |
| June 2022 | $91.95 | $101.37 |
| May 2022 | $97.93 | $108.51 |
| April 2022 | $95.80 | $106.15 |
| March 2022 | $97.21 | $107.71 |
| February 2022 | $86.79 | $96.68 |
| January 2022 | $93.94 | $104.65 |
| December 2021 | $96.62 | $107.63 |
| November 2021 | $84.91 | $95.09 |
| October 2021 | $86.61 | $96.99 |
| September 2021 | $77.69 | $87 |
| August 2021 | $79.96 | $90.06 |
| July 2021 | $79.17 | $89.17 |
| June 2021 | $83.17 | $93.67 |
| May 2021 | $85.68 | $97.02 |
| April 2021 | $85.73 | $97.08 |
| March 2021 | $84.28 | $95.43 |
| February 2021 | $79.79 | $90.85 |
| January 2021 | $75.15 | $85.56 |
| December 2020 | $82.44 | $93.87 |
| November 2020 | $82.08 | $93.97 |
| October 2020 | $77.24 | $88.43 |
| September 2020 | $89.26 | $102.19 |
| August 2020 | $85.42 | $98.30 |
| July 2020 | $81.44 | $93.72 |
| June 2020 | $68.70 | $79.06 |
| May 2020 | $70.07 | $81.13 |
| April 2020 | $61.24 | $70.90 |
| March 2020 | $57.18 | $66.20 |
| February 2020 | $59.08 | $68.90 |
| January 2020 | $61.93 | $72.22 |
| December 2019 | $67.05 | $78.20 |
| November 2019 | $65.47 | $76.85 |
| October 2019 | $64.44 | $75.64 |
| September 2019 | $72.22 | $84.78 |
| August 2019 | $71.54 | $84.49 |
| July 2019 | $70.90 | $83.73 |
| June 2019 | $71.42 | $84.35 |
| May 2019 | $67.01 | $79.63 |
| April 2019 | $68.16 | $81 |
| March 2019 | $73.20 | $86.99 |
| February 2019 | $76.05 | $90.38 |
| January 2019 | $72.61 | $86.77 |
| December 2018 | $70.37 | $84.09 |
| November 2018 | $76.81 | $92.33 |
| October 2018 | $74.06 | $89.03 |
| September 2018 | $81.46 | $97.92 |
| August 2018 | $79.55 | $96.08 |
| July 2018 | $76.36 | $92.23 |
| June 2018 | $69.26 | $83.66 |
| May 2018 | $72.03 | $87 |
| April 2018 | $75.80 | $92.03 |
| March 2018 | $77.19 | $93.71 |
| February 2018 | $76.52 | $93.36 |
| January 2018 | $74.96 | $91.46 |
| December 2017 | $73.02 | $89.09 |
| November 2017 | $70.64 | $86.65 |
| October 2017 | $64.02 | $78.53 |
| September 2017 | $62.04 | $76.10 |
| August 2017 | $57.58 | $70.63 |
| July 2017 | $53.15 | $65.61 |
| June 2017 | $55.64 | $68.68 |
| May 2017 | $54.28 | $67.01 |
| April 2017 | $58.50 | $72.70 |
| March 2017 | $62.19 | $77.29 |
| February 2017 | $64.31 | $80.37 |
| January 2017 | $60.86 | $76.06 |
| December 2016 | $58.62 | $73.26 |
| November 2016 | $59.54 | $74.85 |
| October 2016 | $54.19 | $68.12 |
| September 2016 | $56.05 | $70.46 |
| August 2016 | $55.22 | $69.42 |
| July 2016 | $55.04 | $69.62 |
| June 2016 | $58.70 | $74.25 |
| May 2016 | $58.94 | $74.98 |
| April 2016 | $55.78 | $70.97 |
| March 2016 | $58.34 | $74.23 |
| February 2016 | $54.55 | $69.83 |
| January 2016 | $50.60 | $64.77 |
| December 2015 | $48.45 | $62.02 |
| November 2015 | $52.30 | $67.43 |
| October 2015 | $53.82 | $69.38 |
| September 2015 | $52.58 | $67.78 |
| August 2015 | $52 | $67.43 |
| July 2015 | $54.10 | $70.15 |
| June 2015 | $48.12 | $62.39 |
| May 2015 | $47.31 | $61.73 |
| April 2015 | $49.35 | $64.39 |
| March 2015 | $56.12 | $73.22 |
| February 2015 | $56.66 | $74.30 |
| January 2015 | $54.31 | $71.22 |
| December 2014 | $57.11 | $74.89 |
| November 2014 | $55.93 | $73.74 |
| October 2014 | $52.50 | $69.21 |
| September 2014 | $50.30 | $66.32 |
| August 2014 | $51.51 | $68.26 |
| July 2014 | $50.91 | $67.46 |
| June 2014 | $48.14 | $63.79 |
| May 2014 | $44.91 | $59.86 |
| April 2014 | $44.19 | $58.90 |
| March 2014 | $39.30 | $52.39 |
| February 2014 | $38.64 | $51.86 |
| January 2014 | $43.62 | $58.54 |
| December 2013 | $43.48 | $58.35 |
| November 2013 | $43.44 | $58.65 |
| October 2013 | $44.24 | $59.74 |
| September 2013 | $44.13 | $59.59 |
| August 2013 | $41.86 | $56.87 |
| July 2013 | $43.89 | $59.62 |
| June 2013 | $41.45 | $56.31 |
| May 2013 | $41.48 | $56.70 |
| April 2013 | $43.45 | $59.39 |
| March 2013 | $43.50 | $59.46 |
| February 2013 | $41.71 | $57.02 |
| January 2013 | $48.09 | $66.15 |
| December 2012 | $45.96 | $63.22 |
| November 2012 | $44.63 | $61.74 |
| October 2012 | $43.60 | $60.31 |
| September 2012 | $42.35 | $58.58 |
| August 2012 | $40.68 | $56.61 |
| July 2012 | $37.98 | $52.85 |
| June 2012 | $42.06 | $58.53 |
| May 2012 | $41.87 | $58.26 |
| April 2012 | $42.70 | $59.74 |
| March 2012 | $46.81 | $65.49 |
| February 2012 | $47.30 | $66.17 |
| January 2012 | $48.96 | $68.84 |
| December 2011 | $49.63 | $69.78 |
| November 2011 | $48.48 | $68.51 |
| October 2011 | $49.14 | $69.43 |
| September 2011 | $48.46 | $68.47 |
| August 2011 | $49.89 | $70.50 |
| July 2011 | $50.97 | $72.31 |
| June 2011 | $55.57 | $78.84 |
| May 2011 | $56.34 | $80.22 |
| April 2011 | $56.31 | $80.18 |
| March 2011 | $52.06 | $74.13 |
| February 2011 | $50.63 | $72.39 |
| January 2011 | $53.92 | $77.09 |
| December 2010 | $56.09 | $80.19 |
| November 2010 | $51.36 | $73.71 |
| October 2010 | $49.11 | $70.48 |
| September 2010 | $48.72 | $69.92 |
| August 2010 | $45.11 | $64.99 |
| July 2010 | $45.26 | $65.20 |
| June 2010 | $38.64 | $55.66 |
| May 2010 | $40.16 | $58.11 |
| April 2010 | $41.69 | $60.32 |
| March 2010 | $38.60 | $55.85 |
| February 2010 | $36.68 | $53.33 |
| January 2010 | $38.95 | $56.63 |
| December 2009 | $40.40 | $58.73 |
| November 2009 | $38.18 | $55.75 |
| October 2009 | $37.74 | $55.11 |
| September 2009 | $39.55 | $57.75 |
| August 2009 | $38.36 | $56.26 |
| July 2009 | $37.18 | $54.53 |
| June 2009 | $35.56 | $52.15 |
| May 2009 | $34.50 | $50.82 |
| April 2009 | $36.08 | $53.16 |
| March 2009 | $30.96 | $45.61 |
| February 2009 | $27.92 | $41.38 |
| January 2009 | $31.02 | $45.98 |
| December 2008 | $37.12 | $55.03 |
| November 2008 | $34.28 | $51.08 |
| October 2008 | $34.75 | $51.78 |
| September 2008 | $34.20 | $50.96 |
| August 2008 | $34.83 | $52.11 |
| July 2008 | $32.21 | $48.20 |
| June 2008 | $36.65 | $54.84 |
| May 2008 | $42.96 | $64.50 |
| April 2008 | $41.74 | $62.68 |
| March 2008 | $36.23 | $54.40 |
| February 2008 | $33.67 | $50.77 |
| January 2008 | $36.83 | $55.54 |
| December 2007 | $35.89 | $54.12 |
| November 2007 | $34.04 | $51.55 |
| October 2007 | $32.97 | $49.92 |
| September 2007 | $35.85 | $54.29 |
| August 2007 | $32.27 | $49.04 |
| July 2007 | $32.01 | $48.65 |
| June 2007 | $34.56 | $52.52 |
| May 2007 | $35.53 | $54.18 |
| April 2007 | $35.06 | $53.46 |
| March 2007 | $31.51 | $48.05 |
| February 2007 | $33.30 | $50.96 |
| January 2007 | $34.76 | $53.20 |
| December 2006 | $26.72 | $40.89 |
| November 2006 | $28.64 | $44.01 |
| October 2006 | $27.16 | $41.74 |
| September 2006 | $29.01 | $44.58 |
| August 2006 | $29.73 | $45.82 |
| July 2006 | $29.70 | $45.78 |
| June 2006 | $34.58 | $53.30 |
| May 2006 | $28.49 | $44.04 |
| April 2006 | $28.69 | $44.35 |
| March 2006 | $31.76 | $49.09 |
| February 2006 | $28.91 | $44.82 |
| January 2006 | $26.10 | $40.46 |
| December 2005 | $23.88 | $37.03 |
| November 2005 | $26.04 | $40.50 |
| October 2005 | $22.67 | $35.26 |
| September 2005 | $20.61 | $64.13 |
| August 2005 | $19.80 | $61.75 |
| July 2005 | $20.06 | $62.57 |
| June 2005 | $18.66 | $58.20 |
| May 2005 | $18.28 | $57.17 |
| April 2005 | $16.50 | $51.60 |
| March 2005 | $16.48 | $51.53 |
| February 2005 | $17.45 | $54.70 |
| January 2005 | $16.43 | $51.50 |
| December 2004 | $17.71 | $55.52 |
| November 2004 | $17.10 | $53.75 |
| October 2004 | $17.16 | $53.94 |
| September 2004 | $14.76 | $46.39 |
| August 2004 | $13.53 | $42.67 |
| July 2004 | $13.87 | $43.73 |
| June 2004 | $14.54 | $45.84 |
| May 2004 | $13.15 | $41.58 |
| April 2004 | $12.98 | $41.04 |
| March 2004 | $13.12 | $41.50 |
| February 2004 | $12.49 | $39.61 |
| January 2004 | $11.95 | $37.91 |
| December 2003 | $11.95 | $37.91 |
| November 2003 | $12.38 | $39.38 |
| October 2003 | $12.37 | $39.35 |
| September 2003 | $11.71 | $37.25 |
| August 2003 | $11.89 | $37.91 |
| July 2003 | $11.58 | $36.92 |
| June 2003 | $11.12 | $35.44 |
| May 2003 | $11.66 | $37.26 |
| April 2003 | $11.52 | $36.79 |
| March 2003 | $10.24 | $32.70 |
| February 2003 | $9.59 | $30.71 |
| January 2003 | $8.75 | $28.02 |
| December 2002 | $9.74 | $31.20 |
| November 2002 | $9.52 | $30.56 |
| October 2002 | $9.21 | $29.57 |
| September 2002 | $8.41 | $27.02 |
| August 2002 | $8.57 | $27.59 |
| July 2002 | $9.32 | $30 |
| June 2002 | $10.42 | $33.53 |
| May 2002 | $10.51 | $33.88 |
| April 2002 | $9.76 | $31.47 |
| March 2002 | $10.42 | $33.60 |
| February 2002 | $9.01 | $29.10 |
| January 2002 | $9.60 | $31.03 |
| December 2001 | $8.95 | $28.92 |
| November 2001 | $8.58 | $27.79 |
| October 2001 | $8.27 | $26.77 |
| September 2001 | $8.94 | $28.96 |
| August 2001 | $9.59 | $31.09 |
| July 2001 | $9.48 | $30.75 |
| June 2001 | $8.60 | $27.89 |
| May 2001 | $9.19 | $29.85 |
| April 2001 | $8.33 | $27.06 |
| March 2001 | $8.43 | $27.38 |
| February 2001 | $9.18 | $29.88 |
| January 2001 | $9.20 | $29.94 |
| December 2000 | $9.66 | $31.44 |
| November 2000 | $8.69 | $56.62 |
| October 2000 | $8.39 | $54.69 |
| September 2000 | $8.65 | $56.36 |
| August 2000 | $9.07 | $59.19 |
| July 2000 | $9.77 | $63.77 |
| June 2000 | $7.58 | $49.50 |
| May 2000 | $6.87 | $44.94 |
| April 2000 | $7.65 | $50 |
| March 2000 | $5.70 | $37.25 |
| February 2000 | $7.79 | $51 |
| January 2000 | $6.21 | $40.69 |
| December 1999 | $6.07 | $39.75 |
| November 1999 | $5.31 | $34.88 |
| October 1999 | $5.15 | $33.81 |
| September 1999 | $5.13 | $33.69 |
| August 1999 | $4.79 | $31.50 |
| July 1999 | $5.38 | $35.38 |
| June 1999 | $5.59 | $36.75 |
| May 1999 | $4.90 | $32.31 |
| April 1999 | $4.54 | $29.94 |
| March 1999 | $3.86 | $25.44 |
| February 1999 | $3.97 | $26.25 |
| January 1999 | $4.14 | $27.38 |
| December 1998 | $3.92 | $25.94 |
| November 1998 | $3.40 | $22.56 |
| October 1998 | $3.35 | $22.19 |
| September 1998 | $3.04 | $20.12 |
| August 1998 | $3.01 | $20 |
| July 1998 | $3.70 | $24.62 |
| June 1998 | $3.74 | $24.88 |
| May 1998 | $3.47 | $23.12 |
| April 1998 | $3.43 | $22.88 |
| March 1998 | $3.90 | $26 |
| February 1998 | $3.40 | $22.75 |
| January 1998 | $3.42 | $22.88 |
| December 1997 | $3.35 | $22.38 |
| November 1997 | $3.13 | $21 |
| October 1997 | $3.28 | $22 |
CHRW
List: Champions
Price: $135.12
52 week price:
Dividend Yield: 1.60%
5-year range yield:
Forward Dividend Yield: 1.86%
Payout Ratio: 89.21%
Payout Ratio Range:
Dividend Per Share: 2.52 USD
Earnings Per Share: 5.24 USD
P/E Ratio: 29.53
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Country: United States
Volume: 2.0 million
Ebitda: 234.5 millionMarket Capitalization: 18.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: -3.21%
DGR5: 5.03%
DGR10: 5.59%
DGR20: 12.86%