C. H. Robinson Worldwide, Inc. (CHRW) stock
CHRWNasdaqArrangement of Transportation of Freight & CargoFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 17/3011% above fair value
$124.61−2.82 (-2.21%)
Close on Oct 30, 2026Market cap $14.56BP/E 22.4Yield 2.00%
Price history
C. H. Robinson Worldwide share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$124.61
-2.21% on the day
52-week range
$122.21 – $210.33
-40.8% from the high
Change over 52 weeks
-19.5%
From $154.88 on Oct 30, 2025
Average volume
1.91M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $148.18 | $158.35 | $122.21 | $124.61 | -15.78% | 54,091,438 |
| Sep 2026 | $150.27 | $158.07 | $144.02 | $147.96 | -1.14% | 28,771,650 |
| Aug 2026 | $149.19 | $157.67 | $141.24 | $149.66 | +1.31% | 30,866,388 |
| Jul 2026 | $188.36 | $210.33 | $143.16 | $147.73 | -21.56% | 50,520,414 |
| Jun 2026 | $178.57 | $195.00 | $175.84 | $188.34 | +5.42% | 29,811,100 |
| May 2026 | $185.19 | $185.67 | $150.40 | $178.65 | -1.74% | 40,923,135 |
| Apr 2026 | $167.70 | $190.15 | $159.96 | $181.81 | +9.48% | 40,076,551 |
| Mar 2026 | $184.09 | $194.54 | $160.45 | $166.07 | -10.35% | 35,397,483 |
| Feb 2026 | $194.20 | $203.34 | $149.36 | $185.25 | -4.98% | 62,911,678 |
| Jan 2026 | $161.37 | $200.33 | $160.01 | $194.95 | +21.27% | 42,219,308 |
| Dec 2025 | $158.62 | $167.90 | $151.64 | $160.76 | +1.19% | 32,088,740 |
| Nov 2025 | $152.21 | $160.30 | $146.96 | $158.87 | +3.17% | 26,924,183 |
| Oct 2025 | $132.86 | $158.70 | $123.64 | $153.99 | +16.31% | 39,172,735 |
| Sep 2025 | $128.03 | $138.00 | $124.15 | $132.40 | +2.87% | 36,573,930 |
| Aug 2025 | $114.18 | $131.17 | $111.74 | $128.70 | +11.60% | 32,089,911 |
| Jul 2025 | $96.45 | $116.16 | $96.24 | $115.32 | +20.19% | 29,779,500 |
| Jun 2025 | $96.07 | $97.00 | $92.36 | $95.95 | -0.02% | 20,338,826 |
| May 2025 | $87.61 | $101.07 | $86.58 | $95.97 | +7.57% | 31,136,618 |
| Apr 2025 | $101.84 | $103.00 | $84.68 | $89.22 | -12.87% | 31,172,707 |
| Mar 2025 | $101.92 | $105.27 | $95.08 | $102.40 | +0.77% | 33,665,175 |
| Feb 2025 | $99.08 | $102.28 | $95.68 | $101.62 | +2.14% | 23,402,958 |
| Jan 2025 | $104.09 | $110.25 | $98.00 | $99.49 | -3.71% | 22,804,127 |
| Dec 2024 | $105.97 | $114.82 | $102.17 | $103.32 | -2.14% | 22,988,921 |
| Nov 2024 | $102.90 | $112.24 | $101.57 | $105.58 | +2.47% | 24,288,068 |
| Oct 2024 | $110.37 | $113.10 | $100.44 | $103.04 | -6.64% | 27,026,515 |
| Sep 2024 | $103.25 | $110.51 | $97.77 | $110.37 | +6.63% | 30,181,028 |
| Aug 2024 | $98.86 | $105.41 | $96.37 | $103.51 | +16.24% | 27,357,967 |
| Jul 2024 | $88.31 | $91.61 | $84.24 | $89.05 | +1.06% | 32,720,294 |
| Jun 2024 | $86.77 | $90.24 | $82.16 | $88.12 | +2.03% | 28,789,720 |
| May 2024 | $70.95 | $86.85 | $70.41 | $86.37 | +21.65% | 46,660,907 |
| Apr 2024 | $74.73 | $75.19 | $65.00 | $71.00 | -6.75% | 29,809,786 |
| Mar 2024 | $74.65 | $77.42 | $69.12 | $76.14 | +2.78% | 41,512,892 |
| Feb 2024 | $77.53 | $79.00 | $71.29 | $74.08 | -11.90% | 35,309,154 |
| Jan 2024 | $86.43 | $89.71 | $83.97 | $84.09 | -2.66% | 26,103,350 |
| Dec 2023 | $82.53 | $87.99 | $81.92 | $86.39 | +5.29% | 24,198,584 |
| Nov 2023 | $82.20 | $84.47 | $78.69 | $82.05 | +0.27% | 26,912,738 |
| Oct 2023 | $85.75 | $87.14 | $80.17 | $81.83 | -4.99% | 22,937,692 |
| Sep 2023 | $91.04 | $91.26 | $84.76 | $86.13 | -4.76% | 20,665,236 |
| Aug 2023 | $99.90 | $100.43 | $90.39 | $90.43 | -9.73% | 20,234,610 |
| Jul 2023 | $94.01 | $100.88 | $93.21 | $100.18 | +6.18% | 16,588,258 |
| Jun 2023 | $94.54 | $98.26 | $89.06 | $94.35 | -0.20% | 26,993,106 |
| May 2023 | $101.26 | $106.14 | $94.25 | $94.54 | -6.28% | 23,937,219 |
| Apr 2023 | $99.10 | $102.08 | $91.53 | $100.87 | +1.51% | 22,213,863 |
| Mar 2023 | $99.81 | $106.36 | $93.88 | $99.37 | -0.59% | 26,179,709 |
| Feb 2023 | $99.38 | $108.05 | $97.23 | $99.96 | -0.21% | 28,706,887 |
| Jan 2023 | $91.69 | $100.39 | $86.94 | $100.17 | +9.40% | 38,608,836 |
| Dec 2022 | $99.90 | $100.88 | $90.48 | $91.56 | -8.64% | 26,837,508 |
| Nov 2022 | $98.28 | $100.79 | $86.60 | $100.22 | +2.56% | 35,782,723 |
| Oct 2022 | $97.05 | $100.49 | $90.83 | $97.72 | +1.46% | 27,006,692 |
| Sep 2022 | $113.25 | $116.77 | $96.04 | $96.31 | -15.63% | 29,122,387 |
| Aug 2022 | $110.23 | $121.23 | $106.95 | $114.15 | +3.12% | 25,622,517 |
| Jul 2022 | $101.45 | $110.79 | $93.84 | $110.70 | +9.20% | 25,321,879 |
| Jun 2022 | $108.87 | $115.99 | $98.32 | $101.37 | -6.58% | 25,495,810 |
| May 2022 | $105.38 | $111.45 | $99.53 | $108.51 | +2.22% | 26,976,672 |
| Apr 2022 | $107.57 | $112.15 | $98.57 | $106.15 | -1.45% | 27,964,839 |
| Mar 2022 | $99.38 | $111.41 | $97.33 | $107.71 | +11.41% | 33,520,288 |
| Feb 2022 | $104.99 | $107.18 | $86.57 | $96.68 | -7.62% | 31,439,667 |
| Jan 2022 | $109.12 | $112.15 | $101.84 | $104.65 | -2.77% | 23,716,721 |
| Dec 2021 | $96.09 | $108.06 | $93.15 | $107.63 | +13.19% | 24,383,383 |
| Nov 2021 | $97.49 | $98.44 | $91.34 | $95.09 | -1.96% | 21,645,628 |
| Oct 2021 | $87.91 | $100.65 | $85.80 | $96.99 | +11.48% | 22,015,193 |
| Sep 2021 | $90.07 | $91.76 | $86.07 | $87.00 | -3.40% | 25,005,254 |
| Aug 2021 | $89.28 | $92.97 | $87.12 | $90.06 | +1.00% | 18,065,438 |
| Jul 2021 | $94.14 | $95.60 | $84.67 | $89.17 | -4.80% | 24,044,280 |
| Jun 2021 | $97.64 | $100.22 | $92.03 | $93.67 | -3.45% | 21,900,916 |
| May 2021 | $97.11 | $102.65 | $95.42 | $97.02 | -0.06% | 20,926,941 |
| Apr 2021 | $95.60 | $104.35 | $92.00 | $97.08 | +1.73% | 22,798,309 |
| Mar 2021 | $91.47 | $98.90 | $91.35 | $95.43 | +5.04% | 23,106,516 |
| Feb 2021 | $85.56 | $92.30 | $85.30 | $90.85 | +6.18% | 17,869,972 |
| Jan 2021 | $93.65 | $100.50 | $84.77 | $85.56 | -8.85% | 28,447,173 |
| Dec 2020 | $94.02 | $95.57 | $90.21 | $93.87 | -0.11% | 22,050,117 |
| Nov 2020 | $89.97 | $95.99 | $86.78 | $93.97 | +6.26% | 27,038,884 |
| Oct 2020 | $103.09 | $106.75 | $86.80 | $88.43 | -13.47% | 30,790,631 |
| Sep 2020 | $98.23 | $105.71 | $95.69 | $102.19 | +3.96% | 30,374,563 |
| Aug 2020 | $93.67 | $99.67 | $91.86 | $98.30 | +4.89% | 25,447,074 |
| Jul 2020 | $79.31 | $99.22 | $78.29 | $93.72 | +18.54% | 38,878,316 |
| Jun 2020 | $80.90 | $85.24 | $75.58 | $79.06 | -2.55% | 36,144,158 |
| May 2020 | $70.11 | $82.88 | $69.13 | $81.13 | +14.43% | 43,376,516 |
| Apr 2020 | $64.92 | $75.49 | $64.70 | $70.90 | +7.10% | 43,425,713 |
| Mar 2020 | $69.03 | $70.88 | $56.94 | $66.20 | -3.92% | 58,492,591 |
| Feb 2020 | $72.93 | $75.66 | $67.35 | $68.90 | -4.60% | 27,712,836 |
| Jan 2020 | $78.50 | $84.93 | $71.76 | $72.22 | -7.65% | 34,976,568 |
| Dec 2019 | $76.95 | $78.50 | $75.46 | $78.20 | +1.76% | 23,091,249 |
| Nov 2019 | $74.37 | $79.57 | $74.12 | $76.85 | +1.60% | 38,065,368 |
| Oct 2019 | $85.21 | $91.23 | $74.93 | $75.64 | -10.78% | 41,889,798 |
| Sep 2019 | $83.68 | $89.17 | $81.88 | $84.78 | +0.34% | 24,951,287 |
| Aug 2019 | $83.13 | $87.06 | $80.16 | $84.49 | +0.91% | 29,059,839 |
| Jul 2019 | $85.31 | $86.83 | $79.52 | $83.73 | -0.74% | 27,944,471 |
| Jun 2019 | $79.39 | $85.36 | $78.83 | $84.35 | +5.93% | 23,612,908 |
| May 2019 | $78.62 | $84.97 | $77.72 | $79.63 | -1.69% | 36,560,441 |
| Apr 2019 | $87.62 | $91.97 | $80.95 | $81.00 | -6.89% | 24,072,813 |
| Mar 2019 | $91.08 | $91.99 | $82.95 | $86.99 | -3.75% | 20,472,469 |
| Feb 2019 | $86.67 | $92.72 | $86.23 | $90.38 | +4.16% | 20,137,178 |
| Jan 2019 | $82.67 | $88.74 | $79.82 | $86.77 | +3.19% | 30,225,479 |
| Dec 2018 | $93.50 | $94.34 | $78.83 | $84.09 | -8.92% | 25,888,836 |
| Nov 2018 | $89.04 | $92.99 | $87.50 | $92.33 | +3.71% | 23,238,906 |
| Oct 2018 | $98.66 | $98.95 | $84.77 | $89.03 | -9.08% | 29,000,416 |
| Sep 2018 | $95.86 | $101.20 | $95.47 | $97.92 | +1.92% | 17,468,589 |
| Aug 2018 | $93.80 | $98.80 | $92.38 | $96.08 | +4.17% | 20,196,258 |
| Jul 2018 | $83.66 | $92.63 | $83.66 | $92.23 | +10.24% | 26,073,777 |
| Jun 2018 | $87.62 | $91.75 | $82.23 | $83.66 | -3.84% | 28,099,841 |
| May 2018 | $92.04 | $92.19 | $80.83 | $87.00 | -5.47% | 33,526,517 |
| Apr 2018 | $93.53 | $98.66 | $89.76 | $92.03 | -1.79% | 29,758,861 |
| Mar 2018 | $92.71 | $94.43 | $87.75 | $93.71 | +0.37% | 24,146,358 |
| Feb 2018 | $91.25 | $95.67 | $87.16 | $93.36 | +2.08% | 30,156,493 |
| Jan 2018 | $89.74 | $100.18 | $88.45 | $91.46 | +2.66% | 38,137,850 |
| Dec 2017 | $86.60 | $89.89 | $84.56 | $89.09 | +2.82% | 28,831,635 |
| Nov 2017 | $80.90 | $87.17 | $77.52 | $86.65 | +10.34% | 37,732,578 |
| Oct 2017 | $76.28 | $80.83 | $74.30 | $78.53 | +3.19% | 34,516,554 |
| Sep 2017 | $70.69 | $76.16 | $70.12 | $76.10 | +7.74% | 31,584,842 |
| Aug 2017 | $65.65 | $74.54 | $64.61 | $70.63 | +7.67% | 43,995,366 |
| Jul 2017 | $69.13 | $70.48 | $63.41 | $65.60 | -4.48% | 39,937,964 |
| Jun 2017 | $67.31 | $70.40 | $66.73 | $68.68 | +2.49% | 27,063,412 |
| May 2017 | $73.16 | $73.38 | $66.33 | $67.01 | -7.83% | 33,558,151 |
| Apr 2017 | $77.52 | $78.31 | $72.43 | $72.70 | -5.94% | 30,118,669 |
| Mar 2017 | $80.67 | $81.16 | $76.22 | $77.29 | -3.83% | 23,638,557 |
| Feb 2017 | $74.60 | $80.47 | $73.27 | $80.37 | +5.67% | 24,154,212 |
| Jan 2017 | $73.50 | $77.65 | $72.17 | $76.06 | +3.82% | 25,128,179 |
| Dec 2016 | $74.82 | $77.89 | $72.56 | $73.26 | -2.12% | 30,498,079 |
| Nov 2016 | $68.12 | $75.40 | $67.93 | $74.85 | +9.88% | 32,213,638 |
| Oct 2016 | $70.39 | $71.11 | $65.57 | $68.12 | -3.32% | 33,910,565 |
| Sep 2016 | $69.56 | $71.97 | $66.71 | $70.46 | +1.50% | 27,964,600 |
| Aug 2016 | $69.50 | $70.01 | $67.78 | $69.42 | -0.29% | 26,022,000 |
| Jul 2016 | $74.57 | $75.69 | $66.62 | $69.62 | -6.24% | 35,513,900 |
| Jun 2016 | $74.56 | $74.66 | $70.15 | $74.25 | -0.97% | 31,142,100 |
| May 2016 | $71.27 | $75.78 | $70.34 | $74.98 | +5.65% | 26,577,200 |
| Apr 2016 | $73.72 | $76.10 | $69.84 | $70.97 | -4.39% | 27,269,400 |
| Mar 2016 | $70.79 | $75.11 | $69.99 | $74.23 | +6.30% | 27,786,400 |
| Feb 2016 | $64.05 | $71.88 | $62.92 | $69.83 | +7.81% | 39,155,600 |
| Jan 2016 | $61.09 | $65.50 | $60.31 | $64.77 | +4.43% | 42,615,800 |
| Dec 2015 | $67.74 | $68.46 | $59.71 | $62.02 | -8.02% | 52,244,000 |
| Nov 2015 | $69.38 | $70.38 | $66.60 | $67.43 | -2.81% | 17,130,400 |
| Oct 2015 | $68.16 | $73.34 | $66.54 | $69.38 | +2.36% | 33,813,100 |
| Sep 2015 | $66.08 | $69.99 | $65.74 | $67.78 | +0.52% | 31,465,200 |
| Aug 2015 | $70.14 | $71.50 | $64.09 | $67.43 | -3.88% | 32,692,000 |
| Jul 2015 | $62.79 | $71.34 | $61.64 | $70.15 | +12.44% | 32,426,500 |
| Jun 2015 | $62.04 | $65.45 | $61.46 | $62.39 | +1.07% | 36,064,900 |
| May 2015 | $64.72 | $66.84 | $61.55 | $61.73 | -4.13% | 31,327,100 |
| Apr 2015 | $72.85 | $73.09 | $64.01 | $64.39 | -12.06% | 40,057,500 |
| Mar 2015 | $74.40 | $76.18 | $71.66 | $73.22 | -1.45% | 37,130,900 |
| Feb 2015 | $72.01 | $75.49 | $67.11 | $74.30 | +4.32% | 47,983,500 |
| Jan 2015 | $74.85 | $75.24 | $69.23 | $71.22 | -4.90% | 38,067,700 |
| Dec 2014 | $73.39 | $77.49 | $69.14 | $74.89 | +1.56% | 29,540,400 |
| Nov 2014 | $69.28 | $74.92 | $67.88 | $73.74 | +6.55% | 26,155,600 |
| Oct 2014 | $66.18 | $74.95 | $63.42 | $69.21 | +4.36% | 38,475,900 |
| Sep 2014 | $68.34 | $68.57 | $65.49 | $66.32 | -2.84% | 24,822,600 |
| Aug 2014 | $67.45 | $68.99 | $65.88 | $68.26 | +1.19% | 33,967,900 |
| Jul 2014 | $64.07 | $69.50 | $63.09 | $67.46 | +5.75% | 35,018,600 |
| Jun 2014 | $59.90 | $64.09 | $59.09 | $63.79 | +6.57% | 30,679,800 |
| May 2014 | $58.88 | $59.98 | $57.83 | $59.86 | +1.63% | 24,807,300 |
| Apr 2014 | $52.71 | $60.19 | $51.10 | $58.90 | +12.43% | 48,432,300 |
| Mar 2014 | $51.67 | $52.81 | $50.21 | $52.39 | +1.02% | 36,415,000 |
| Feb 2014 | $57.91 | $58.88 | $51.62 | $51.86 | -11.41% | 47,857,200 |
| Jan 2014 | $58.21 | $60.31 | $56.10 | $58.54 | +0.33% | 37,449,900 |
| Dec 2013 | $58.81 | $59.11 | $55.92 | $58.35 | -0.51% | 40,512,000 |
| Nov 2013 | $60.05 | $61.94 | $57.39 | $58.65 | -1.82% | 40,887,500 |
| Oct 2013 | $59.71 | $61.67 | $57.10 | $59.74 | +0.25% | 32,480,200 |
| Sep 2013 | $57.46 | $62.46 | $56.65 | $59.59 | +4.78% | 28,102,500 |
| Aug 2013 | $60.22 | $61.35 | $55.26 | $56.87 | -4.61% | 27,920,600 |
| Jul 2013 | $56.86 | $61.13 | $55.89 | $59.62 | +5.88% | 19,048,900 |
| Jun 2013 | $56.73 | $57.58 | $53.74 | $56.31 | -0.69% | 30,953,300 |
| May 2013 | $59.46 | $61.91 | $55.73 | $56.70 | -4.53% | 39,100,400 |
| Apr 2013 | $59.50 | $61.11 | $55.68 | $59.39 | -0.12% | 27,909,800 |
| Mar 2013 | $56.74 | $59.78 | $56.27 | $59.46 | +4.28% | 32,762,100 |
| Feb 2013 | $66.75 | $67.38 | $55.81 | $57.02 | -13.80% | 41,709,600 |
| Jan 2013 | $64.11 | $67.93 | $61.65 | $66.15 | +4.63% | 30,071,300 |
| Dec 2012 | $62.03 | $64.14 | $60.14 | $63.22 | +2.40% | 18,780,000 |
| Nov 2012 | $60.42 | $63.49 | $58.63 | $61.74 | +2.37% | 21,503,800 |
| Oct 2012 | $58.90 | $63.16 | $57.16 | $60.31 | +2.95% | 30,116,100 |
| Sep 2012 | $56.68 | $60.94 | $55.56 | $58.58 | +3.48% | 27,309,900 |
| Aug 2012 | $52.98 | $57.83 | $51.92 | $56.61 | +7.11% | 25,462,000 |
| Jul 2012 | $58.78 | $61.97 | $50.81 | $52.85 | -9.70% | 34,239,700 |
| Jun 2012 | $57.21 | $59.99 | $55.35 | $58.53 | +0.46% | 26,033,600 |
| May 2012 | $59.72 | $62.66 | $57.30 | $58.26 | -2.48% | 32,723,200 |
| Apr 2012 | $65.41 | $67.31 | $58.73 | $59.74 | -8.78% | 34,722,900 |
| Mar 2012 | $66.33 | $67.40 | $63.62 | $65.49 | -1.03% | 23,141,600 |
| Feb 2012 | $64.90 | $67.98 | $62.84 | $66.17 | -3.88% | 32,651,400 |
| Jan 2012 | $71.42 | $71.76 | $65.28 | $68.84 | -1.35% | 24,526,100 |
| Dec 2011 | $68.28 | $71.01 | $65.29 | $69.78 | +1.85% | 15,709,500 |
| Nov 2011 | $68.21 | $70.56 | $63.21 | $68.51 | -1.33% | 22,517,700 |
| Oct 2011 | $67.81 | $76.76 | $64.90 | $69.43 | +1.40% | 27,168,000 |
| Sep 2011 | $70.54 | $71.37 | $64.31 | $68.47 | -2.88% | 26,941,900 |
| Aug 2011 | $73.18 | $73.18 | $62.30 | $70.50 | -2.50% | 42,119,700 |
| Jul 2011 | $79.10 | $82.61 | $71.53 | $72.31 | -8.28% | 21,743,700 |
| Jun 2011 | $79.95 | $80.52 | $75.67 | $78.84 | -1.72% | 17,148,900 |
| May 2011 | $80.77 | $81.21 | $78.27 | $80.22 | +0.05% | 19,077,900 |
| Apr 2011 | $74.55 | $81.53 | $73.30 | $80.18 | +8.16% | 22,329,600 |
| Mar 2011 | $72.66 | $74.20 | $70.32 | $74.13 | +2.40% | 29,661,500 |
| Feb 2011 | $77.43 | $78.64 | $70.33 | $72.39 | -6.10% | 30,339,300 |
| Jan 2011 | $80.91 | $82.05 | $75.85 | $77.09 | -3.87% | 25,573,000 |
| Dec 2010 | $74.53 | $81.02 | $74.27 | $80.19 | +8.79% | 24,373,200 |
| Nov 2010 | $70.57 | $74.58 | $69.71 | $73.71 | +4.58% | 22,071,900 |
| Oct 2010 | $70.41 | $73.32 | $68.74 | $70.48 | +0.80% | 35,531,700 |
| Sep 2010 | $65.70 | $70.87 | $65.21 | $69.92 | +7.59% | 29,388,500 |
| Aug 2010 | $65.35 | $68.00 | $63.82 | $64.99 | -0.32% | 35,943,000 |
| Jul 2010 | $55.57 | $65.53 | $54.50 | $65.20 | +17.14% | 39,679,200 |
| Jun 2010 | $57.85 | $59.75 | $53.89 | $55.66 | -4.22% | 31,562,100 |
| May 2010 | $60.44 | $61.89 | $55.61 | $58.11 | -3.66% | 38,586,700 |
| Apr 2010 | $55.98 | $62.15 | $54.78 | $60.32 | +8.00% | 47,889,500 |
| Mar 2010 | $53.29 | $63.65 | $52.25 | $55.85 | +4.73% | 40,828,500 |
| Feb 2010 | $56.84 | $57.65 | $51.16 | $53.33 | -5.83% | 44,662,900 |
| Jan 2010 | $59.22 | $59.65 | $56.18 | $56.63 | -3.58% | 26,242,900 |
| Dec 2009 | $55.95 | $60.25 | $55.85 | $58.73 | +5.35% | 26,436,400 |
| Nov 2009 | $55.19 | $58.73 | $54.58 | $55.75 | +1.16% | 27,688,100 |
| Oct 2009 | $57.64 | $61.69 | $54.88 | $55.11 | -4.57% | 36,631,800 |
| Sep 2009 | $55.98 | $59.63 | $54.76 | $57.75 | +2.65% | 25,204,400 |
| Aug 2009 | $54.52 | $58.34 | $52.82 | $56.26 | +3.17% | 29,657,000 |
| Jul 2009 | $52.62 | $55.00 | $49.06 | $54.53 | +4.56% | 36,754,200 |
| Jun 2009 | $51.65 | $54.43 | $48.74 | $52.15 | +2.62% | 34,344,400 |
| May 2009 | $52.95 | $55.25 | $47.80 | $50.82 | -4.40% | 41,045,300 |
| Apr 2009 | $45.05 | $54.54 | $44.19 | $53.16 | +16.55% | 47,240,200 |
| Mar 2009 | $40.67 | $48.55 | $37.36 | $45.61 | +10.22% | 73,730,800 |
| Feb 2009 | $45.91 | $50.26 | $40.11 | $41.38 | -10.00% | 53,213,100 |
| Jan 2009 | $55.25 | $56.14 | $42.90 | $45.98 | -16.45% | 52,687,000 |
| Dec 2008 | $48.63 | $55.63 | $44.35 | $55.03 | +7.73% | 45,023,300 |
| Nov 2008 | $51.87 | $55.83 | $43.56 | $51.08 | -1.35% | 48,765,200 |
| Oct 2008 | $49.44 | $53.50 | $36.50 | $51.78 | +1.61% | 83,443,300 |
| Sep 2008 | $53.50 | $57.55 | $48.38 | $50.96 | -2.21% | 45,373,300 |
| Aug 2008 | $48.89 | $53.29 | $46.90 | $52.11 | +8.11% | 35,007,400 |
| Jul 2008 | $54.21 | $58.79 | $47.21 | $48.20 | -12.11% | 62,895,200 |
| Jun 2008 | $64.51 | $64.87 | $54.31 | $54.84 | -14.98% | 40,266,800 |
| May 2008 | $63.14 | $67.36 | $61.94 | $64.50 | +2.90% | 35,515,100 |
| Apr 2008 | $55.25 | $64.31 | $54.43 | $62.68 | +15.22% | 45,312,700 |
| Mar 2008 | $50.78 | $58.13 | $49.67 | $54.40 | +7.15% | 40,350,000 |
| Feb 2008 | $54.86 | $56.56 | $50.72 | $50.77 | -8.59% | 35,946,700 |
| Jan 2008 | $54.24 | $55.88 | $46.40 | $55.54 | +2.62% | 46,264,100 |
| Dec 2007 | $51.63 | $54.87 | $50.67 | $54.12 | +4.99% | 25,964,600 |
| Nov 2007 | $49.13 | $51.63 | $45.01 | $51.55 | +3.27% | 42,730,100 |
| Oct 2007 | $54.40 | $55.50 | $48.44 | $49.92 | -8.05% | 29,471,100 |
| Sep 2007 | $49.12 | $55.57 | $47.83 | $54.29 | +10.71% | 22,029,400 |
| Aug 2007 | $48.51 | $54.96 | $45.54 | $49.04 | +0.80% | 28,800,400 |
| Jul 2007 | $52.76 | $54.77 | $47.55 | $48.65 | -7.37% | 32,985,600 |
| Jun 2007 | $54.16 | $55.02 | $50.84 | $52.52 | -3.06% | 24,424,900 |
| May 2007 | $53.64 | $56.52 | $50.60 | $54.18 | +1.35% | 24,803,500 |
| Apr 2007 | $48.00 | $58.19 | $47.39 | $53.46 | +11.26% | 29,583,200 |
| Mar 2007 | $50.20 | $51.61 | $46.13 | $48.05 | -5.71% | 58,468,400 |
| Feb 2007 | $52.04 | $54.67 | $50.26 | $50.96 | -4.21% | 28,593,800 |
| Jan 2007 | $42.25 | $53.50 | $42.11 | $53.20 | +30.11% | 43,278,000 |
| Dec 2006 | $43.72 | $44.40 | $39.44 | $40.89 | -7.09% | 30,040,100 |
| Nov 2006 | $42.20 | $45.18 | $40.60 | $44.01 | +5.44% | 31,442,800 |
| Oct 2006 | $44.73 | $45.67 | $39.88 | $41.74 | -6.37% | 40,990,300 |
| Sep 2006 | $46.15 | $47.48 | $41.75 | $44.58 | -2.71% | 27,133,700 |
| Aug 2006 | $44.45 | $49.50 | $43.09 | $45.82 | +0.09% | 24,142,300 |
| Jul 2006 | $53.62 | $55.18 | $42.92 | $45.78 | -14.11% | 24,859,900 |
| Jun 2006 | $44.15 | $53.56 | $42.06 | $53.30 | +21.03% | 25,741,900 |
| May 2006 | $44.57 | $49.99 | $42.43 | $44.04 | -0.70% | 26,949,400 |
| Apr 2006 | $49.47 | $53.13 | $43.84 | $44.35 | -9.66% | 29,151,900 |
| Mar 2006 | $45.11 | $50.44 | $43.13 | $49.09 | +9.53% | 21,678,600 |
| Feb 2006 | $40.49 | $45.87 | $38.64 | $44.82 | +10.78% | 18,515,200 |
| Jan 2006 | $37.23 | $41.29 | $35.55 | $40.46 | +9.26% | 17,053,500 |
| Dec 2005 | $40.90 | $41.20 | $35.94 | $37.03 | -8.57% | 18,383,200 |
| Nov 2005 | $35.10 | $41.70 | $35.10 | $40.50 | +14.86% | 24,333,300 |
| Oct 2005 | $32.18 | $35.48 | $30.15 | $35.26 | +9.96% | 23,871,000 |
| Sep 2005 | $30.90 | $32.17 | $29.80 | $32.07 | +3.85% | 23,197,000 |
| Aug 2005 | $31.30 | $31.53 | $29.00 | $30.88 | -1.31% | 25,526,000 |
| Jul 2005 | $29.24 | $31.75 | $28.38 | $31.29 | +7.51% | 26,821,000 |
| Jun 2005 | $28.59 | $29.43 | $27.31 | $29.10 | +1.80% | 21,793,800 |
| May 2005 | $25.72 | $29.81 | $25.72 | $28.59 | +10.79% | 28,968,200 |
| Apr 2005 | $25.97 | $26.25 | $23.60 | $25.80 | +0.14% | 32,113,200 |
| Mar 2005 | $27.48 | $27.95 | $25.34 | $25.77 | -5.80% | 19,350,000 |
| Feb 2005 | $25.79 | $27.71 | $25.47 | $27.35 | +6.21% | 24,009,000 |
| Jan 2005 | $28.02 | $28.05 | $25.21 | $25.75 | -7.24% | 26,331,400 |
| Dec 2004 | $26.63 | $28.20 | $26.43 | $27.76 | +3.29% | 20,020,200 |
| Nov 2004 | $26.80 | $27.69 | $25.63 | $26.88 | -0.35% | 23,892,600 |
| Oct 2004 | $23.42 | $27.14 | $22.79 | $26.97 | +16.28% | 30,163,200 |
| Sep 2004 | $21.16 | $23.27 | $21.13 | $23.20 | +8.72% | 17,776,000 |
| Aug 2004 | $21.80 | $22.39 | $20.57 | $21.34 | -2.42% | 21,645,200 |
| Jul 2004 | $23.14 | $23.38 | $21.31 | $21.87 | -4.60% | 22,545,800 |
| Jun 2004 | $20.65 | $23.09 | $20.52 | $22.92 | +10.25% | 19,378,800 |
| May 2004 | $20.47 | $20.97 | $19.44 | $20.79 | +1.32% | 21,825,200 |
| Apr 2004 | $21.24 | $22.08 | $20.38 | $20.52 | -1.11% | 21,815,800 |
| Mar 2004 | $19.81 | $20.78 | $18.74 | $20.75 | +4.77% | 26,116,400 |
| Feb 2004 | $18.98 | $20.65 | $18.80 | $19.81 | +4.48% | 21,506,600 |
| Jan 2004 | $18.85 | $19.81 | $18.30 | $18.96 | 0.00% | 16,741,200 |
| Dec 2003 | $19.70 | $20.91 | $18.36 | $18.96 | -3.73% | 20,486,000 |
| Nov 2003 | $19.60 | $21.50 | $18.88 | $19.69 | +0.08% | 21,709,000 |
| Oct 2003 | $18.80 | $20.40 | $18.63 | $19.68 | +5.64% | 16,950,800 |
| Sep 2003 | $18.79 | $20.50 | $18.45 | $18.63 | -1.74% | 16,739,400 |
| Aug 2003 | $18.53 | $19.09 | $17.75 | $18.96 | +2.68% | 13,954,200 |
| Jul 2003 | $17.60 | $19.09 | $17.26 | $18.46 | +4.18% | 16,811,200 |
| Jun 2003 | $18.64 | $18.88 | $17.00 | $17.72 | -4.88% | 17,041,800 |
| May 2003 | $18.46 | $19.38 | $17.68 | $18.63 | +1.28% | 21,425,400 |
| Apr 2003 | $16.10 | $18.86 | $16.01 | $18.40 | +12.51% | 19,586,400 |
| Mar 2003 | $15.60 | $17.25 | $15.04 | $16.35 | +6.48% | 20,396,800 |
| Feb 2003 | $13.99 | $15.88 | $13.76 | $15.36 | +9.60% | 22,070,000 |
| Jan 2003 | $15.78 | $16.10 | $13.50 | $14.01 | -10.19% | 24,430,400 |
| Dec 2002 | $15.31 | $16.43 | $15.08 | $15.60 | +2.09% | 39,147,800 |
| Nov 2002 | $14.82 | $15.71 | $14.45 | $15.28 | +3.35% | 12,306,400 |
| Oct 2002 | $13.54 | $15.22 | $12.92 | $14.79 | +9.44% | 19,000,400 |
| Sep 2002 | $13.76 | $14.54 | $12.92 | $13.51 | -2.07% | 14,004,000 |
| Aug 2002 | $14.96 | $15.37 | $13.08 | $13.80 | -8.03% | 11,467,800 |
| Jul 2002 | $16.82 | $16.82 | $13.05 | $15.00 | -10.53% | 18,738,200 |
| Jun 2002 | $16.98 | $17.70 | $16.14 | $16.77 | -1.03% | 13,429,200 |
| May 2002 | $15.75 | $17.35 | $15.68 | $16.94 | +7.66% | 11,136,000 |
| Apr 2002 | $16.62 | $17.58 | $15.57 | $15.74 | -6.34% | 16,082,000 |
| Mar 2002 | $14.56 | $16.92 | $14.48 | $16.80 | +15.46% | 13,633,000 |
| Feb 2002 | $15.46 | $15.63 | $13.95 | $14.55 | -6.22% | 11,371,800 |
| Jan 2002 | $14.58 | $15.95 | $14.13 | $15.52 | +7.30% | 14,254,800 |
| Dec 2001 | $13.77 | $15.15 | $13.21 | $14.46 | +4.07% | 19,606,600 |
| Nov 2001 | $13.45 | $14.98 | $13.35 | $13.90 | +3.81% | 9,205,000 |
| Oct 2001 | $14.36 | $15.00 | $12.89 | $13.39 | -7.56% | 14,551,400 |
| Sep 2001 | $15.73 | $15.78 | $12.60 | $14.48 | -6.85% | 13,114,000 |
| Aug 2001 | $15.42 | $15.80 | $14.55 | $15.55 | +1.11% | 11,072,800 |
| Jul 2001 | $14.08 | $15.49 | $13.54 | $15.38 | +10.25% | 8,306,800 |
| Jun 2001 | $15.00 | $15.07 | $12.80 | $13.95 | -6.57% | 9,975,000 |
| May 2001 | $13.48 | $15.64 | $13.48 | $14.93 | +10.31% | 11,913,400 |
| Apr 2001 | $13.81 | $14.06 | $11.41 | $13.53 | -1.15% | 15,749,200 |
| Mar 2001 | $15.00 | $15.53 | $11.47 | $13.69 | -8.37% | 15,740,800 |
| Feb 2001 | $14.69 | $15.34 | $13.75 | $14.94 | -0.21% | 7,688,000 |
| Jan 2001 | $15.94 | $16.13 | $13.13 | $14.97 | -4.77% | 17,756,600 |
| Dec 2000 | $14.09 | $16.44 | $13.50 | $15.72 | +11.04% | 17,209,600 |
| Nov 2000 | $13.78 | $15.48 | $13.16 | $14.16 | +3.54% | 13,355,200 |
| Oct 2000 | $13.97 | $14.52 | $11.16 | $13.67 | -2.97% | 19,321,600 |
| Sep 2000 | $14.86 | $15.09 | $13.64 | $14.09 | -4.78% | 11,024,000 |
| Aug 2000 | $15.88 | $15.88 | $14.03 | $14.80 | -7.18% | 13,181,200 |
| Jul 2000 | $11.88 | $16.03 | $11.44 | $15.94 | +28.82% | 19,987,200 |
| Jun 2000 | $11.34 | $12.44 | $9.81 | $12.38 | +10.15% | 20,306,800 |
| May 2000 | $12.44 | $13.25 | $9.97 | $11.23 | -10.12% | 17,164,800 |
| Apr 2000 | $9.50 | $12.53 | $8.58 | $12.50 | +34.23% | 17,577,200 |
| Mar 2000 | $12.60 | $12.97 | $9.31 | $9.31 | -26.96% | 24,886,800 |
| Feb 2000 | $10.19 | $12.84 | $9.84 | $12.75 | +25.35% | 26,558,000 |
| Jan 2000 | $10.00 | $10.53 | $9.25 | $10.17 | +2.36% | 10,593,600 |
| Dec 1999 | $8.77 | $10.52 | $8.22 | $9.94 | +13.98% | 13,361,200 |
| Nov 1999 | $8.45 | $8.81 | $6.86 | $8.72 | +3.14% | 17,717,600 |
| Oct 1999 | $8.41 | $8.75 | $7.78 | $8.45 | +0.37% | 8,571,200 |
| Sep 1999 | $7.84 | $8.81 | $7.63 | $8.42 | +6.94% | 8,248,800 |
| Aug 1999 | $8.92 | $9.00 | $7.69 | $7.88 | -10.95% | 5,703,200 |
| Jul 1999 | $9.16 | $9.41 | $8.44 | $8.84 | -3.74% | 6,784,000 |
| Jun 1999 | $8.05 | $9.41 | $7.75 | $9.19 | +13.73% | 11,638,800 |
| May 1999 | $7.48 | $8.78 | $7.45 | $8.08 | +7.93% | 19,910,000 |
| Apr 1999 | $6.50 | $7.50 | $6.38 | $7.48 | +17.69% | 11,558,400 |
| Mar 1999 | $6.44 | $7.05 | $6.31 | $6.36 | -3.09% | 6,974,000 |
| Feb 1999 | $6.84 | $7.44 | $6.22 | $6.56 | -4.11% | 9,092,400 |
| Jan 1999 | $6.45 | $6.91 | $6.00 | $6.84 | +5.54% | 10,425,600 |
| Dec 1998 | $5.56 | $6.56 | $5.56 | $6.48 | +14.96% | 12,026,000 |
| Nov 1998 | $5.61 | $6.03 | $5.50 | $5.64 | +1.69% | 9,818,000 |
| Oct 1998 | $5.03 | $5.59 | $3.59 | $5.55 | +10.25% | 16,717,200 |
| Sep 1998 | $5.13 | $5.75 | $3.91 | $5.03 | +0.63% | 11,876,800 |
| Aug 1998 | $6.16 | $6.25 | $4.98 | $5.00 | -18.78% | 6,854,400 |
| Jul 1998 | $6.22 | $6.45 | $5.55 | $6.16 | -1.01% | 6,582,800 |
| Jun 1998 | $5.78 | $6.28 | $5.38 | $6.22 | +7.57% | 15,024,400 |
| May 1998 | $5.63 | $5.78 | $5.38 | $5.78 | +1.09% | 4,375,600 |
| Apr 1998 | $6.16 | $6.75 | $5.59 | $5.72 | -12.02% | 14,199,600 |
| Mar 1998 | $5.60 | $6.56 | $5.34 | $6.50 | +14.29% | 12,271,600 |
| Feb 1998 | $5.78 | $6.31 | $5.47 | $5.69 | -0.55% | 10,144,800 |
| Jan 1998 | $5.53 | $6.09 | $5.25 | $5.72 | +2.23% | 6,079,200 |
| Dec 1997 | $5.25 | $5.81 | $4.94 | $5.59 | +6.55% | 13,907,200 |
| Nov 1997 | $5.63 | $6.63 | $5.23 | $5.25 | -4.55% | 9,692,000 |
| Oct 1997 | $5.81 | $5.81 | $4.94 | $5.50 | – | 27,978,000 |
Seasonality
CHRW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -0.8% | 0.2% | -1.6% | 2.4% | 0.4% | 3.4% | 4.2% | 0.3% | -2.8% | 3.2% | 1.0% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 21.3% | -5.0% | -10.0% | 9.5% | -1.7% | 5.8% | -21.6% | 1.3% | -0.7% | -15.8% | ||
| 2025 | -3.7% | 2.1% | 1.4% | -12.9% | 7.6% | 0.6% | 20.2% | 11.6% | 3.4% | 16.3% | 3.2% | 1.6% |
| 2024 | -2.7% | -11.2% | 2.8% | -6.8% | 21.6% | 2.7% | 1.1% | 16.2% | 7.3% | -6.6% | 2.5% | -1.6% |
| 2023 | 9.4% | -0.2% | 0.0% | 1.5% | -6.3% | 0.4% | 6.2% | -9.1% | -4.8% | -5.0% | 1.0% | 5.3% |
| 2022 | -2.8% | -7.6% | 12.0% | -1.4% | 2.2% | -6.1% | 9.2% | 3.1% | -15.2% | 1.5% | 2.6% | -8.1% |
| 2021 | -8.9% | 6.2% | 5.6% | 1.7% | -0.1% | -2.9% | -4.8% | 1.0% | -2.8% | 11.5% | -2.0% | 13.8% |
| 2020 | -7.6% | -4.6% | -3.2% | 7.1% | 14.4% | -2.0% | 18.5% | 4.9% | 4.5% | -13.5% | 6.3% | 0.4% |
| 2019 | 3.2% | 4.7% | -3.8% | -6.9% | -1.7% | 6.6% | -0.7% | 0.9% | 1.0% | -10.8% | 1.6% | 2.4% |
| 2018 | 2.7% | 2.1% | 0.9% | -1.8% | -5.0% | -3.8% | 10.2% | 4.2% | 2.4% | -9.1% | 3.7% | -8.4% |
| 2017 | 3.8% | 5.7% | -3.3% | -5.9% | -7.2% | 2.5% | -4.5% | 8.3% | 7.7% | 3.2% | 10.3% | 3.4% |