C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	73.800	73.900	70.330	70.450	66.897	2,261,400
2024-03-01	74.650	74.650	72.640	73.880	70.154	1,402,500
2024-02-29	74.440	75.020	73.900	74.080	70.343	2,670,300
2024-02-28	73.930	74.560	73.790	74.390	70.059	1,167,100
2024-02-27	73.600	74.410	72.910	74.220	69.898	1,492,200
2024-02-26	73.150	73.880	72.900	73.430	69.154	1,115,600
2024-02-23	73.910	74.300	72.920	73.350	69.079	1,351,400
2024-02-22	72.030	73.850	72.010	73.650	69.362	1,298,700
2024-02-21	71.930	72.740	71.420	72.500	68.279	1,108,800
2024-02-20	72.100	72.600	71.290	71.640	67.469	1,280,800
2024-02-16	73.390	73.480	72.180	72.250	68.043	876,300
2024-02-15	73.830	74.220	73.530	73.700	69.409	1,301,600
2024-02-14	74.060	74.260	73.220	73.840	69.541	931,500
2024-02-13	74.730	75.050	73.380	74.090	69.776	1,246,400
2024-02-12	74.670	76.390	74.550	75.760	71.349	1,069,800
2024-02-09	74.850	74.850	73.590	74.670	70.322	941,700
2024-02-08	73.820	74.720	72.060	74.660	70.313	1,891,800
2024-02-07	74.920	74.970	73.190	73.660	69.371	1,613,500
2024-02-06	74.000	75.820	74.000	74.520	70.181	1,671,500
2024-02-05	73.390	74.220	72.110	74.040	69.729	2,192,100
2024-02-02	73.130	75.050	72.400	74.130	69.814	2,667,600
2024-02-01	77.530	79.000	71.570	73.500	69.220	7,420,100
2024-01-31	85.850	85.870	83.970	84.090	79.194	2,906,700
2024-01-30	84.810	86.010	84.130	85.910	80.908	1,289,000
2024-01-29	87.230	87.500	85.710	85.840	80.842	1,553,300
2024-01-26	87.220	87.680	86.280	87.390	82.302	917,100
2024-01-25	86.030	87.000	85.650	86.920	81.859	709,700
2024-01-24	87.730	87.730	85.420	85.570	80.588	684,200
2024-01-23	87.420	88.000	87.250	87.300	82.217	882,900
2024-01-22	86.970	87.680	86.160	87.130	82.057	876,300
2024-01-19	86.030	86.600	84.380	86.250	81.228	1,219,600
2024-01-18	85.080	85.760	84.790	85.570	80.588	783,600
2024-01-17	85.330	85.830	84.690	84.940	79.994	902,700
2024-01-16	86.730	86.730	85.200	85.810	80.814	1,225,700
2024-01-12	87.490	88.340	86.820	86.870	81.812	951,700
2024-01-11	87.120	87.490	85.920	87.000	81.934	1,152,200
2024-01-10	86.680	87.430	86.640	87.190	82.113	875,100
2024-01-09	87.030	87.610	86.310	86.620	81.576	992,500
2024-01-08	88.370	88.370	86.600	87.590	82.490	1,258,600
2024-01-05	87.850	89.710	87.590	88.590	83.432	1,814,600
2024-01-04	87.000	88.430	86.910	88.210	83.074	1,614,200
2024-01-03	87.000	89.710	86.680	87.340	82.255	2,243,400
2024-01-02	86.430	87.600	86.200	87.130	82.057	1,250,200
2023-12-29	86.740	87.300	85.930	86.390	81.360	844,100
2023-12-28	86.880	87.300	86.470	86.890	81.831	530,800
2023-12-27	87.160	87.410	86.490	86.860	81.802	511,900
2023-12-26	87.280	87.990	86.900	87.250	82.170	626,100
2023-12-22	85.940	87.620	85.640	87.270	82.189	758,700
2023-12-21	85.710	86.500	85.330	85.850	80.851	872,900
2023-12-20	84.420	86.490	84.090	85.240	80.277	1,016,300
2023-12-19	84.630	85.530	84.030	85.060	80.107	1,627,000
2023-12-18	85.520	85.700	84.200	84.410	79.495	1,289,100
2023-12-15	85.260	86.000	84.480	84.950	80.004	3,614,700
2023-12-14	85.630	86.570	84.780	85.040	80.088	1,933,300
2023-12-13	83.400	84.860	82.400	84.850	79.909	1,531,400
2023-12-12	84.550	84.550	83.430	83.600	78.732	1,265,100
2023-12-11	84.400	84.890	83.720	84.420	79.505	1,043,800
2023-12-08	86.080	86.240	84.460	84.500	79.580	1,070,000
2023-12-07	85.540	86.760	85.040	86.020	81.011	781,600
2023-12-06	85.220	86.310	85.070	85.510	80.531	954,300

← NewerPage 12 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.