C. H. Robinson Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 85.230 | 85.390 | 83.910 | 83.990 | 79.754 | 1,411,200 |
| 2024-05-28 | 86.590 | 86.740 | 85.070 | 86.030 | 81.691 | 2,035,500 |
| 2024-05-24 | 84.790 | 86.850 | 84.790 | 86.720 | 82.346 | 2,141,600 |
| 2024-05-23 | 84.010 | 85.590 | 83.850 | 84.600 | 80.333 | 2,228,300 |
| 2024-05-22 | 82.030 | 84.510 | 81.390 | 84.340 | 80.086 | 2,018,200 |
| 2024-05-21 | 84.290 | 84.480 | 82.370 | 82.600 | 78.434 | 1,234,600 |
| 2024-05-20 | 84.110 | 84.690 | 83.450 | 84.530 | 80.266 | 1,268,100 |
| 2024-05-17 | 83.220 | 84.560 | 83.080 | 84.110 | 79.867 | 1,625,400 |
| 2024-05-16 | 83.200 | 83.460 | 81.670 | 83.150 | 78.956 | 1,334,000 |
| 2024-05-15 | 84.230 | 84.230 | 82.040 | 83.350 | 79.146 | 1,832,700 |
| 2024-05-14 | 84.980 | 86.390 | 83.860 | 83.870 | 79.640 | 1,465,200 |
| 2024-05-13 | 82.960 | 84.680 | 82.720 | 84.470 | 80.209 | 1,283,100 |
| 2024-05-10 | 81.800 | 82.830 | 81.360 | 82.720 | 78.548 | 1,289,800 |
| 2024-05-09 | 81.230 | 81.950 | 80.410 | 81.260 | 77.161 | 1,013,300 |
| 2024-05-08 | 79.420 | 81.040 | 79.050 | 80.970 | 76.886 | 1,192,800 |
| 2024-05-07 | 78.910 | 79.900 | 78.160 | 79.530 | 75.519 | 1,399,600 |
| 2024-05-06 | 81.930 | 82.100 | 78.650 | 78.750 | 74.778 | 2,101,200 |
| 2024-05-03 | 81.220 | 81.670 | 79.880 | 81.200 | 77.104 | 2,545,800 |
| 2024-05-02 | 81.000 | 85.000 | 79.600 | 80.930 | 76.848 | 6,430,400 |
| 2024-05-01 | 70.950 | 72.830 | 70.410 | 72.090 | 68.454 | 2,855,900 |
| 2024-04-30 | 71.550 | 71.760 | 70.160 | 71.000 | 67.419 | 3,140,500 |
| 2024-04-29 | 70.280 | 71.800 | 70.260 | 71.700 | 68.083 | 1,640,700 |
| 2024-04-26 | 70.060 | 70.800 | 69.690 | 70.220 | 66.678 | 1,026,300 |
| 2024-04-25 | 71.200 | 71.580 | 69.700 | 70.260 | 66.716 | 2,364,300 |
| 2024-04-24 | 69.840 | 70.980 | 69.660 | 70.940 | 67.362 | 1,136,000 |
| 2024-04-23 | 70.290 | 71.610 | 70.280 | 70.350 | 66.802 | 843,200 |
| 2024-04-22 | 71.660 | 71.890 | 70.530 | 70.760 | 67.191 | 1,344,600 |
| 2024-04-19 | 70.070 | 71.550 | 69.920 | 71.220 | 67.628 | 1,570,600 |
| 2024-04-18 | 69.250 | 69.940 | 68.980 | 69.870 | 66.346 | 1,685,900 |
| 2024-04-17 | 66.080 | 68.870 | 65.000 | 68.810 | 65.339 | 2,071,400 |
| 2024-04-16 | 68.830 | 68.830 | 67.350 | 67.890 | 64.466 | 1,643,000 |
| 2024-04-15 | 70.530 | 70.760 | 68.470 | 69.010 | 65.529 | 1,285,700 |
| 2024-04-12 | 71.720 | 71.720 | 70.390 | 70.480 | 66.925 | 743,300 |
| 2024-04-11 | 72.700 | 73.530 | 72.020 | 72.150 | 68.511 | 945,700 |
| 2024-04-10 | 72.200 | 72.680 | 71.010 | 72.010 | 68.378 | 1,055,600 |
| 2024-04-09 | 71.540 | 73.020 | 71.540 | 72.930 | 69.251 | 1,049,600 |
| 2024-04-08 | 70.860 | 72.560 | 70.800 | 72.060 | 68.425 | 1,004,700 |
| 2024-04-05 | 71.410 | 71.970 | 71.070 | 71.180 | 67.590 | 1,034,700 |
| 2024-04-04 | 71.720 | 73.000 | 71.460 | 71.680 | 68.064 | 881,300 |
| 2024-04-03 | 72.780 | 73.130 | 71.670 | 71.770 | 68.150 | 852,200 |
| 2024-04-02 | 73.380 | 73.400 | 72.040 | 72.220 | 68.577 | 1,165,700 |
| 2024-04-01 | 74.730 | 75.190 | 73.100 | 73.340 | 69.641 | 1,324,700 |
| 2024-03-28 | 75.070 | 76.280 | 74.470 | 76.140 | 72.300 | 1,461,700 |
| 2024-03-27 | 72.420 | 74.550 | 72.420 | 74.320 | 70.571 | 1,185,200 |
| 2024-03-26 | 74.920 | 75.010 | 72.820 | 72.830 | 69.156 | 1,683,000 |
| 2024-03-25 | 74.860 | 74.950 | 73.890 | 74.820 | 71.046 | 2,006,100 |
| 2024-03-22 | 75.010 | 75.330 | 74.090 | 74.470 | 70.714 | 981,100 |
| 2024-03-21 | 73.820 | 74.430 | 72.760 | 74.350 | 70.600 | 1,352,000 |
| 2024-03-20 | 73.830 | 73.970 | 72.920 | 73.950 | 70.220 | 1,146,800 |
| 2024-03-19 | 73.610 | 74.530 | 73.000 | 74.060 | 70.324 | 1,748,800 |
| 2024-03-18 | 74.280 | 74.400 | 73.220 | 73.380 | 69.679 | 1,794,600 |
| 2024-03-15 | 74.460 | 75.870 | 73.910 | 73.940 | 70.210 | 10,532,600 |
| 2024-03-14 | 74.930 | 75.100 | 73.420 | 74.900 | 71.122 | 2,175,100 |
| 2024-03-13 | 75.390 | 77.420 | 75.260 | 75.310 | 71.511 | 1,794,900 |
| 2024-03-12 | 74.870 | 75.920 | 74.660 | 75.680 | 71.863 | 1,391,600 |
| 2024-03-11 | 72.820 | 75.390 | 72.820 | 75.000 | 71.217 | 1,802,200 |
| 2024-03-08 | 72.820 | 73.250 | 72.290 | 72.450 | 68.796 | 1,066,000 |
| 2024-03-07 | 72.070 | 72.740 | 71.540 | 72.610 | 68.948 | 1,576,900 |
| 2024-03-06 | 72.570 | 74.320 | 71.360 | 71.960 | 68.330 | 2,525,600 |
| 2024-03-05 | 70.080 | 70.670 | 69.110 | 69.650 | 66.137 | 1,624,600 |
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.