C.H. Robinson Worldwide, Inc. ( CHRW) - Price History
Monthly price history for CHRW (C.H. Robinson Worldwide, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $207.35 | $207.35 |
| June 2026 | $188.34 | $188.34 |
| May 2026 | $178.65 | $178.65 |
| April 2026 | $181.81 | $181.81 |
| March 2026 | $166.07 | $166.07 |
| February 2026 | $184.62 | $185.25 |
| January 2026 | $194.28 | $194.95 |
| December 2025 | $160.21 | $160.76 |
| November 2025 | $157.70 | $158.87 |
| October 2025 | $152.85 | $153.99 |
| September 2025 | $131.42 | $132.40 |
| August 2025 | $127.13 | $128.70 |
| July 2025 | $113.91 | $115.32 |
| June 2025 | $94.78 | $95.95 |
| May 2025 | $94.18 | $95.97 |
| April 2025 | $87.56 | $89.22 |
| March 2025 | $100.50 | $102.40 |
| February 2025 | $99.10 | $101.62 |
| January 2025 | $97.02 | $99.49 |
| December 2024 | $100.76 | $103.32 |
| November 2024 | $102.36 | $105.58 |
| October 2024 | $99.90 | $103.04 |
| September 2024 | $107 | $110.37 |
| August 2024 | $99.74 | $103.51 |
| July 2024 | $85.81 | $89.05 |
| June 2024 | $84.91 | $88.12 |
| May 2024 | $82.65 | $86.37 |
| April 2024 | $67.94 | $71 |
| March 2024 | $72.86 | $76.14 |
| February 2024 | $70.89 | $74.08 |
| January 2024 | $79.81 | $84.09 |
| December 2023 | $81.99 | $86.39 |
| November 2023 | $77.87 | $82.05 |
| October 2023 | $77.08 | $81.83 |
| September 2023 | $81.13 | $86.13 |
| August 2023 | $85.18 | $90.43 |
| July 2023 | $93.76 | $100.18 |
| June 2023 | $88.30 | $94.35 |
| May 2023 | $87.91 | $94.54 |
| April 2023 | $93.80 | $100.87 |
| March 2023 | $92.40 | $99.37 |
| February 2023 | $92.38 | $99.96 |
| January 2023 | $92.57 | $100.17 |
| December 2022 | $84.62 | $91.56 |
| November 2022 | $92.06 | $100.22 |
| October 2022 | $89.76 | $97.72 |
| September 2022 | $88.46 | $96.31 |
| August 2022 | $104.34 | $114.15 |
| July 2022 | $101.19 | $110.70 |
| June 2022 | $92.66 | $101.37 |
| May 2022 | $98.69 | $108.51 |
| April 2022 | $96.54 | $106.15 |
| March 2022 | $97.96 | $107.71 |
| February 2022 | $87.46 | $96.68 |
| January 2022 | $94.67 | $104.65 |
| December 2021 | $97.37 | $107.63 |
| November 2021 | $85.57 | $95.09 |
| October 2021 | $87.28 | $96.99 |
| September 2021 | $78.29 | $87 |
| August 2021 | $80.58 | $90.06 |
| July 2021 | $79.78 | $89.17 |
| June 2021 | $83.81 | $93.67 |
| May 2021 | $86.34 | $97.02 |
| April 2021 | $86.40 | $97.08 |
| March 2021 | $84.93 | $95.43 |
| February 2021 | $80.41 | $90.85 |
| January 2021 | $75.73 | $85.56 |
| December 2020 | $83.08 | $93.87 |
| November 2020 | $82.71 | $93.97 |
| October 2020 | $77.84 | $88.43 |
| September 2020 | $89.95 | $102.19 |
| August 2020 | $86.08 | $98.30 |
| July 2020 | $82.07 | $93.72 |
| June 2020 | $69.23 | $79.06 |
| May 2020 | $70.62 | $81.13 |
| April 2020 | $61.71 | $70.90 |
| March 2020 | $57.62 | $66.20 |
| February 2020 | $59.54 | $68.90 |
| January 2020 | $62.41 | $72.22 |
| December 2019 | $67.57 | $78.20 |
| November 2019 | $65.97 | $76.85 |
| October 2019 | $64.93 | $75.64 |
| September 2019 | $72.78 | $84.78 |
| August 2019 | $72.09 | $84.49 |
| July 2019 | $71.44 | $83.73 |
| June 2019 | $71.97 | $84.35 |
| May 2019 | $67.53 | $79.63 |
| April 2019 | $68.69 | $81 |
| March 2019 | $73.77 | $86.99 |
| February 2019 | $76.64 | $90.38 |
| January 2019 | $73.17 | $86.77 |
| December 2018 | $70.91 | $84.09 |
| November 2018 | $77.40 | $92.33 |
| October 2018 | $74.64 | $89.03 |
| September 2018 | $82.09 | $97.92 |
| August 2018 | $80.16 | $96.08 |
| July 2018 | $76.95 | $92.23 |
| June 2018 | $69.80 | $83.66 |
| May 2018 | $72.59 | $87 |
| April 2018 | $76.39 | $92.03 |
| March 2018 | $77.78 | $93.71 |
| February 2018 | $77.11 | $93.36 |
| January 2018 | $75.54 | $91.46 |
| December 2017 | $73.58 | $89.09 |
| November 2017 | $71.19 | $86.65 |
| October 2017 | $64.52 | $78.53 |
| September 2017 | $62.52 | $76.10 |
| August 2017 | $58.02 | $70.63 |
| July 2017 | $53.56 | $65.61 |
| June 2017 | $56.07 | $68.68 |
| May 2017 | $54.70 | $67.01 |
| April 2017 | $58.95 | $72.70 |
| March 2017 | $62.68 | $77.29 |
| February 2017 | $64.81 | $80.37 |
| January 2017 | $61.33 | $76.06 |
| December 2016 | $59.07 | $73.26 |
| November 2016 | $60 | $74.85 |
| October 2016 | $54.61 | $68.12 |
| September 2016 | $56.48 | $70.46 |
| August 2016 | $55.65 | $69.42 |
| July 2016 | $55.46 | $69.62 |
| June 2016 | $59.15 | $74.25 |
| May 2016 | $59.39 | $74.98 |
| April 2016 | $56.22 | $70.97 |
| March 2016 | $58.80 | $74.23 |
| February 2016 | $54.98 | $69.83 |
| January 2016 | $50.99 | $64.77 |
| December 2015 | $48.83 | $62.02 |
| November 2015 | $52.71 | $67.43 |
| October 2015 | $54.23 | $69.38 |
| September 2015 | $52.98 | $67.78 |
| August 2015 | $52.41 | $67.43 |
| July 2015 | $54.52 | $70.15 |
| June 2015 | $48.49 | $62.39 |
| May 2015 | $47.68 | $61.73 |
| April 2015 | $49.74 | $64.39 |
| March 2015 | $56.56 | $73.22 |
| February 2015 | $57.10 | $74.30 |
| January 2015 | $54.73 | $71.22 |
| December 2014 | $57.55 | $74.89 |
| November 2014 | $56.37 | $73.74 |
| October 2014 | $52.90 | $69.21 |
| September 2014 | $50.70 | $66.32 |
| August 2014 | $51.91 | $68.26 |
| July 2014 | $51.30 | $67.46 |
| June 2014 | $48.51 | $63.79 |
| May 2014 | $45.26 | $59.86 |
| April 2014 | $44.53 | $58.90 |
| March 2014 | $39.61 | $52.39 |
| February 2014 | $38.94 | $51.86 |
| January 2014 | $43.96 | $58.54 |
| December 2013 | $43.82 | $58.35 |
| November 2013 | $43.77 | $58.65 |
| October 2013 | $44.59 | $59.74 |
| September 2013 | $44.48 | $59.59 |
| August 2013 | $42.19 | $56.87 |
| July 2013 | $44.23 | $59.62 |
| June 2013 | $41.77 | $56.31 |
| May 2013 | $41.80 | $56.70 |
| April 2013 | $43.78 | $59.39 |
| March 2013 | $43.84 | $59.46 |
| February 2013 | $42.04 | $57.02 |
| January 2013 | $48.46 | $66.15 |
| December 2012 | $46.32 | $63.22 |
| November 2012 | $44.98 | $61.74 |
| October 2012 | $43.93 | $60.31 |
| September 2012 | $42.67 | $58.58 |
| August 2012 | $41 | $56.61 |
| July 2012 | $38.28 | $52.85 |
| June 2012 | $42.39 | $58.53 |
| May 2012 | $42.19 | $58.26 |
| April 2012 | $43.03 | $59.74 |
| March 2012 | $47.17 | $65.49 |
| February 2012 | $47.66 | $66.17 |
| January 2012 | $49.34 | $68.84 |
| December 2011 | $50.01 | $69.78 |
| November 2011 | $48.86 | $68.51 |
| October 2011 | $49.52 | $69.43 |
| September 2011 | $48.83 | $68.47 |
| August 2011 | $50.28 | $70.50 |
| July 2011 | $51.36 | $72.31 |
| June 2011 | $56 | $78.84 |
| May 2011 | $56.77 | $80.22 |
| April 2011 | $56.74 | $80.18 |
| March 2011 | $52.46 | $74.13 |
| February 2011 | $51.02 | $72.39 |
| January 2011 | $54.34 | $77.09 |
| December 2010 | $56.52 | $80.19 |
| November 2010 | $51.76 | $73.71 |
| October 2010 | $49.49 | $70.48 |
| September 2010 | $49.10 | $69.92 |
| August 2010 | $45.46 | $64.99 |
| July 2010 | $45.61 | $65.20 |
| June 2010 | $38.94 | $55.66 |
| May 2010 | $40.47 | $58.11 |
| April 2010 | $42.01 | $60.32 |
| March 2010 | $38.90 | $55.85 |
| February 2010 | $36.97 | $53.33 |
| January 2010 | $39.26 | $56.63 |
| December 2009 | $40.71 | $58.73 |
| November 2009 | $38.48 | $55.75 |
| October 2009 | $38.03 | $55.11 |
| September 2009 | $39.86 | $57.75 |
| August 2009 | $38.66 | $56.26 |
| July 2009 | $37.47 | $54.53 |
| June 2009 | $35.83 | $52.15 |
| May 2009 | $34.76 | $50.82 |
| April 2009 | $36.36 | $53.16 |
| March 2009 | $31.20 | $45.61 |
| February 2009 | $28.13 | $41.38 |
| January 2009 | $31.26 | $45.98 |
| December 2008 | $37.41 | $55.03 |
| November 2008 | $34.55 | $51.08 |
| October 2008 | $35.02 | $51.78 |
| September 2008 | $34.47 | $50.96 |
| August 2008 | $35.10 | $52.11 |
| July 2008 | $32.46 | $48.20 |
| June 2008 | $36.94 | $54.84 |
| May 2008 | $43.29 | $64.50 |
| April 2008 | $42.07 | $62.68 |
| March 2008 | $36.51 | $54.40 |
| February 2008 | $33.93 | $50.77 |
| January 2008 | $37.12 | $55.54 |
| December 2007 | $36.17 | $54.12 |
| November 2007 | $34.31 | $51.55 |
| October 2007 | $33.22 | $49.92 |
| September 2007 | $36.13 | $54.29 |
| August 2007 | $32.52 | $49.04 |
| July 2007 | $32.26 | $48.65 |
| June 2007 | $34.83 | $52.52 |
| May 2007 | $35.81 | $54.18 |
| April 2007 | $35.33 | $53.46 |
| March 2007 | $31.76 | $48.05 |
| February 2007 | $33.56 | $50.96 |
| January 2007 | $35.03 | $53.20 |
| December 2006 | $26.93 | $40.89 |
| November 2006 | $28.86 | $44.01 |
| October 2006 | $27.37 | $41.74 |
| September 2006 | $29.23 | $44.58 |
| August 2006 | $29.96 | $45.82 |
| July 2006 | $29.93 | $45.78 |
| June 2006 | $34.85 | $53.30 |
| May 2006 | $28.71 | $44.04 |
| April 2006 | $28.91 | $44.35 |
| March 2006 | $32 | $49.09 |
| February 2006 | $29.13 | $44.82 |
| January 2006 | $26.30 | $40.46 |
| December 2005 | $24.07 | $37.03 |
| November 2005 | $26.24 | $40.50 |
| October 2005 | $22.84 | $35.26 |
| September 2005 | $20.77 | $64.13 |
| August 2005 | $19.96 | $61.75 |
| July 2005 | $20.22 | $62.57 |
| June 2005 | $18.81 | $58.20 |
| May 2005 | $18.43 | $57.17 |
| April 2005 | $16.63 | $51.60 |
| March 2005 | $16.61 | $51.53 |
| February 2005 | $17.58 | $54.70 |
| January 2005 | $16.55 | $51.50 |
| December 2004 | $17.85 | $55.52 |
| November 2004 | $17.23 | $53.75 |
| October 2004 | $17.29 | $53.94 |
| September 2004 | $14.87 | $46.39 |
| August 2004 | $13.64 | $42.67 |
| July 2004 | $13.98 | $43.73 |
| June 2004 | $14.65 | $45.84 |
| May 2004 | $13.25 | $41.58 |
| April 2004 | $13.08 | $41.04 |
| March 2004 | $13.23 | $41.50 |
| February 2004 | $12.58 | $39.61 |
| January 2004 | $12.04 | $37.91 |
| December 2003 | $12.04 | $37.91 |
| November 2003 | $12.47 | $39.38 |
| October 2003 | $12.46 | $39.35 |
| September 2003 | $11.80 | $37.25 |
| August 2003 | $11.98 | $37.91 |
| July 2003 | $11.67 | $36.92 |
| June 2003 | $11.20 | $35.44 |
| May 2003 | $11.75 | $37.26 |
| April 2003 | $11.60 | $36.79 |
| March 2003 | $10.31 | $32.70 |
| February 2003 | $9.66 | $30.71 |
| January 2003 | $8.82 | $28.02 |
| December 2002 | $9.82 | $31.20 |
| November 2002 | $9.59 | $30.56 |
| October 2002 | $9.28 | $29.57 |
| September 2002 | $8.48 | $27.02 |
| August 2002 | $8.64 | $27.59 |
| July 2002 | $9.39 | $30 |
| June 2002 | $10.50 | $33.53 |
| May 2002 | $10.59 | $33.88 |
| April 2002 | $9.84 | $31.47 |
| March 2002 | $10.50 | $33.60 |
| February 2002 | $9.08 | $29.10 |
| January 2002 | $9.68 | $31.03 |
| December 2001 | $9.02 | $28.92 |
| November 2001 | $8.65 | $27.79 |
| October 2001 | $8.33 | $26.77 |
| September 2001 | $9.01 | $28.96 |
| August 2001 | $9.66 | $31.09 |
| July 2001 | $9.56 | $30.75 |
| June 2001 | $8.67 | $27.89 |
| May 2001 | $9.26 | $29.85 |
| April 2001 | $8.40 | $27.06 |
| March 2001 | $8.49 | $27.38 |
| February 2001 | $9.25 | $29.88 |
| January 2001 | $9.27 | $29.94 |
| December 2000 | $9.74 | $31.44 |
| November 2000 | $8.76 | $56.62 |
| October 2000 | $8.46 | $54.69 |
| September 2000 | $8.71 | $56.36 |
| August 2000 | $9.14 | $59.19 |
| July 2000 | $9.84 | $63.77 |
| June 2000 | $7.64 | $49.50 |
| May 2000 | $6.93 | $44.94 |
| April 2000 | $7.71 | $50 |
| March 2000 | $5.74 | $37.25 |
| February 2000 | $7.85 | $51 |
| January 2000 | $6.26 | $40.69 |
| December 1999 | $6.12 | $39.75 |
| November 1999 | $5.35 | $34.88 |
| October 1999 | $5.19 | $33.81 |
| September 1999 | $5.17 | $33.69 |
| August 1999 | $4.83 | $31.50 |
| July 1999 | $5.42 | $35.38 |
| June 1999 | $5.63 | $36.75 |
| May 1999 | $4.94 | $32.31 |
| April 1999 | $4.58 | $29.94 |
| March 1999 | $3.89 | $25.44 |
| February 1999 | $4 | $26.25 |
| January 1999 | $4.17 | $27.38 |
| December 1998 | $3.96 | $25.94 |
| November 1998 | $3.43 | $22.56 |
| October 1998 | $3.37 | $22.19 |
| September 1998 | $3.06 | $20.12 |
| August 1998 | $3.03 | $20 |
| July 1998 | $3.73 | $24.62 |
| June 1998 | $3.77 | $24.88 |
| May 1998 | $3.50 | $23.12 |
| April 1998 | $3.46 | $22.88 |
| March 1998 | $3.93 | $26 |
| February 1998 | $3.43 | $22.75 |
| January 1998 | $3.45 | $22.88 |
| December 1997 | $3.37 | $22.38 |
| November 1997 | $3.16 | $21 |
| October 1997 | $3.31 | $22 |
CHRW
List: Champions
Price: $207.35
52 week price:
Dividend Yield: 1.32%
5-year range yield:
Forward Dividend Yield: 1.22%
Payout Ratio: 89.21%
Payout Ratio Range:
Dividend Per Share: 2.52 USD
Earnings Per Share: 4.93 USD
P/E Ratio: 33.90
Exchange: NMS
Sector: Industrials
Industry: Integrated Freight & Logistics
Country: United States
Volume: 2.0 million
Ebitda: 234.5 millionMarket Capitalization: 22.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: -2.67%
DGR5: 5.06%
DGR10: 3.62%
DGR20: 12.99%