C. H. Robinson Worldwide, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	100.62	101.52	100.57	101.33	96.892	663,600
2024-08-21	99.670	101.00	99.190	100.67	96.261	755,700
2024-08-20	101.00	101.00	99.010	99.180	94.836	770,200
2024-08-19	99.210	101.10	98.510	101.05	96.624	1,153,300
2024-08-16	97.930	99.500	97.200	99.220	94.874	1,227,200
2024-08-15	98.630	99.980	97.700	97.840	93.555	771,900
2024-08-14	98.260	98.450	97.360	97.790	93.507	798,700
2024-08-13	98.050	98.620	96.370	98.260	93.956	1,169,300
2024-08-12	98.260	98.770	97.510	98.700	94.377	818,700
2024-08-09	99.010	99.040	97.880	98.510	94.195	745,100
2024-08-08	98.100	99.490	97.210	98.570	94.253	1,662,200
2024-08-07	99.260	100.27	97.670	97.770	93.488	1,342,400
2024-08-06	98.490	101.41	98.070	99.180	94.836	1,626,100
2024-08-05	98.000	99.380	96.510	98.730	94.406	1,705,400
2024-08-02	101.55	102.73	97.790	98.630	94.310	2,362,100
2024-08-01	98.860	105.41	98.280	102.21	97.733	4,117,400
2024-07-31	89.490	89.980	87.480	89.050	85.150	4,435,500
2024-07-30	89.480	90.190	88.650	89.340	85.427	973,400
2024-07-29	89.590	89.910	88.510	89.250	85.341	1,297,400
2024-07-26	89.580	90.120	88.540	89.470	85.551	1,379,100
2024-07-25	90.510	91.610	89.270	89.410	85.494	1,765,000
2024-07-24	90.650	91.490	89.650	90.210	86.259	1,160,300
2024-07-23	89.040	91.090	88.600	90.630	86.660	1,254,600
2024-07-22	90.620	91.360	89.690	90.190	86.240	1,549,400
2024-07-19	87.630	88.900	86.790	88.860	84.968	1,400,300
2024-07-18	88.700	89.810	86.960	87.400	83.572	1,457,200
2024-07-17	87.090	89.000	86.540	88.970	85.073	1,279,700
2024-07-16	87.170	89.110	87.170	87.740	83.897	1,606,800
2024-07-15	87.100	87.350	86.020	87.030	83.218	1,755,500
2024-07-12	86.890	87.550	86.220	86.760	82.960	1,702,400
2024-07-11	85.890	87.130	85.470	86.370	82.587	1,084,800
2024-07-10	87.010	87.010	84.240	85.440	81.698	1,653,700
2024-07-09	87.670	87.900	86.410	86.550	82.759	1,388,700
2024-07-08	86.700	87.190	85.710	86.620	82.826	1,043,200
2024-07-05	86.240	87.600	85.510	86.490	82.702	1,430,300
2024-07-03	86.550	87.820	86.400	87.510	83.677	799,700
2024-07-02	86.790	87.300	86.030	86.150	82.377	1,396,100
2024-07-01	88.310	88.880	86.550	86.810	83.008	907,300
2024-06-28	88.220	88.650	87.270	88.120	84.260	3,426,300
2024-06-27	89.120	89.560	87.480	87.730	83.888	1,087,500
2024-06-26	89.000	90.080	88.750	89.260	85.351	1,751,400
2024-06-25	89.020	90.240	88.280	89.500	85.580	1,478,200
2024-06-24	87.130	89.070	86.650	88.490	84.614	1,310,300
2024-06-21	87.530	88.240	86.460	86.790	82.989	4,336,700
2024-06-20	85.320	87.670	85.320	87.490	83.658	1,773,300
2024-06-18	85.950	87.510	85.540	85.670	81.918	1,211,400
2024-06-17	83.600	86.010	83.230	85.800	82.042	1,252,200
2024-06-14	84.240	84.240	82.160	83.600	79.938	1,009,400
2024-06-13	84.480	84.720	83.410	84.520	80.818	818,600
2024-06-12	85.260	86.100	84.370	84.790	81.076	772,600
2024-06-11	84.850	84.950	84.000	84.450	80.751	1,172,300
2024-06-10	86.520	86.770	85.220	85.590	81.841	1,321,000
2024-06-07	86.590	88.610	86.350	86.980	83.170	1,538,100
2024-06-06	88.200	88.340	87.270	87.830	83.400	1,023,900
2024-06-05	86.250	87.700	85.870	87.640	83.219	1,066,500
2024-06-04	87.000	87.210	85.810	85.990	81.653	1,143,300
2024-06-03	86.770	87.990	86.660	87.110	82.716	1,295,500
2024-05-31	85.200	86.570	84.850	86.370	82.013	6,564,000
2024-05-30	84.020	85.160	83.380	84.890	80.608	1,389,700
2024-05-29	85.230	85.390	83.910	83.990	79.754	1,411,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-10-17	2:1
2000-12-04	2:1

Dividends

Ex-date	Amount
2026-09-04	0.6300 USD
2026-06-05	0.6300 USD
2026-03-06	0.6300 USD
2025-12-05	0.6300 USD
2025-09-05	0.6200 USD
2025-06-06	0.6200 USD
2025-03-07	0.6200 USD
2024-12-06	0.6200 USD
2024-09-06	0.6200 USD
2024-06-07	0.6100 USD
2024-02-29	0.6100 USD
2023-11-30	0.6100 USD
2023-08-31	0.6100 USD
2023-06-01	0.6100 USD
2023-03-02	0.6100 USD
2022-12-01	0.6100 USD
2022-09-01	0.5500 USD
2022-06-02	0.5500 USD
2022-03-03	0.5500 USD
2021-12-14	0.5500 USD
2021-09-02	0.5100 USD
2021-06-03	0.5100 USD
2021-03-04	0.5100 USD
2020-12-11	0.5100 USD
2020-09-03	0.5100 USD
2020-06-04	0.5100 USD
2020-03-05	0.5100 USD
2019-12-13	0.5100 USD
2019-09-05	0.5000 USD
2019-06-06	0.5000 USD
2019-02-28	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.