C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	85.240	85.490	84.450	85.070	80.117	1,114,900
2023-12-04	83.190	85.970	82.990	85.720	80.729	1,941,200
2023-12-01	82.530	83.760	81.920	83.260	78.412	871,300
2023-11-30	81.060	82.080	80.080	82.050	77.273	3,134,900
2023-11-29	82.170	83.110	81.380	81.570	76.246	1,131,400
2023-11-28	81.410	82.420	80.790	82.390	77.012	1,150,200
2023-11-27	82.170	82.170	80.550	81.410	76.096	895,300
2023-11-24	82.740	82.740	81.860	82.510	77.125	405,700
2023-11-22	82.340	83.040	82.080	82.740	77.340	1,064,000
2023-11-21	81.830	82.400	81.310	82.310	76.938	1,198,700
2023-11-20	82.310	82.400	81.420	82.030	76.676	853,000
2023-11-17	82.870	83.000	81.490	82.600	77.209	1,154,400
2023-11-16	82.900	83.660	81.790	81.860	76.517	1,687,800
2023-11-15	83.360	84.470	82.890	83.250	77.816	1,076,800
2023-11-14	80.000	83.550	79.810	83.290	77.854	1,234,800
2023-11-13	79.850	80.500	78.690	78.970	73.816	974,600
2023-11-10	80.730	80.730	79.210	79.960	74.741	1,711,600
2023-11-09	81.880	81.880	80.070	80.120	74.891	951,000
2023-11-08	82.560	83.050	81.150	81.400	76.087	850,200
2023-11-07	81.440	83.160	81.060	82.770	77.368	1,152,200
2023-11-06	81.800	82.380	80.830	82.000	76.648	956,400
2023-11-03	81.960	82.450	80.740	81.690	76.358	1,470,900
2023-11-02	83.910	83.910	81.140	81.430	76.115	2,481,400
2023-11-01	82.200	82.200	80.410	81.460	76.143	1,377,200
2023-10-31	80.700	82.220	80.420	81.830	76.489	1,450,000
2023-10-30	81.810	82.300	80.170	80.620	75.358	1,499,000
2023-10-27	81.780	83.240	80.950	81.260	75.956	1,511,300
2023-10-26	82.800	82.930	80.180	81.020	75.732	1,167,600
2023-10-25	83.560	83.560	81.940	82.730	77.330	815,100
2023-10-24	84.500	85.010	83.430	83.750	78.284	959,700
2023-10-23	85.230	85.920	83.940	84.190	78.695	1,148,500
2023-10-20	84.040	85.950	83.030	85.330	79.761	1,581,600
2023-10-19	83.920	84.250	82.880	83.310	77.872	1,142,600
2023-10-18	83.230	84.180	82.460	83.780	78.312	1,465,600
2023-10-17	85.750	86.590	85.540	86.210	80.583	924,500
2023-10-16	84.490	86.200	84.490	85.750	80.153	1,268,100
2023-10-13	84.920	86.180	83.930	84.000	78.517	1,234,000
2023-10-12	86.170	86.310	83.710	84.740	79.209	898,200
2023-10-11	86.390	87.140	85.130	85.990	80.378	632,800
2023-10-10	86.350	87.080	86.260	86.500	80.854	620,200
2023-10-09	84.380	86.800	84.290	86.350	80.714	722,100
2023-10-06	84.220	85.540	83.750	84.860	79.321	719,900
2023-10-05	85.210	85.510	83.800	84.350	78.845	650,900
2023-10-04	85.980	86.420	84.580	85.510	79.929	643,800
2023-10-03	85.350	86.430	85.290	85.710	80.116	851,100
2023-10-02	85.750	86.140	84.530	85.650	80.060	1,030,900
2023-09-29	87.560	88.140	85.760	86.130	80.508	962,700
2023-09-28	86.310	87.440	85.120	87.140	81.452	908,800
2023-09-27	84.940	86.760	84.800	86.290	80.658	938,400
2023-09-26	85.610	86.380	84.760	84.950	79.405	1,009,800
2023-09-25	85.810	86.490	85.320	85.590	80.004	723,900
2023-09-22	86.950	87.140	85.860	85.930	80.321	507,800
2023-09-21	87.690	87.860	86.740	86.750	81.088	656,300
2023-09-20	88.580	88.840	87.530	87.580	81.864	518,300
2023-09-19	87.970	88.750	87.750	88.500	82.724	1,012,000
2023-09-18	90.230	90.360	87.600	87.820	82.088	838,400
2023-09-15	89.890	91.260	89.730	90.540	84.631	2,382,500
2023-09-14	88.400	90.070	88.160	89.890	84.023	1,015,200
2023-09-13	87.440	87.710	86.430	87.370	81.667	1,177,800
2023-09-12	86.190	87.830	85.910	86.980	81.303	917,100

← NewerPage 13 of 79 · 4,730 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.