C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	86.800	87.060	86.120	86.550	80.901	651,900
2023-09-08	86.250	86.700	85.230	86.320	80.686	1,114,500
2023-09-07	87.240	87.630	86.020	86.190	80.564	1,691,900
2023-09-06	88.580	89.320	87.220	87.380	81.677	1,092,000
2023-09-05	88.310	89.160	87.520	88.650	82.864	1,143,200
2023-09-01	91.040	91.040	87.930	88.350	82.583	1,402,500
2023-08-31	92.660	93.190	90.390	90.430	84.528	1,911,000
2023-08-30	94.520	94.970	93.920	94.630	87.883	984,000
2023-08-29	92.890	94.420	92.610	94.380	87.651	664,000
2023-08-28	94.220	94.300	92.620	93.040	86.407	648,200
2023-08-25	93.260	94.280	93.120	93.760	87.075	463,000
2023-08-24	92.880	93.540	92.440	93.140	86.500	529,000
2023-08-23	92.860	93.270	92.350	93.190	86.546	452,800
2023-08-22	93.520	93.900	92.420	92.860	86.240	581,700
2023-08-21	94.910	95.300	93.060	93.520	86.853	825,900
2023-08-18	92.810	95.040	92.620	94.990	88.218	850,300
2023-08-17	94.740	95.050	93.080	93.330	86.676	692,900
2023-08-16	94.460	95.210	93.910	94.310	87.586	660,000
2023-08-15	95.120	95.340	94.010	94.560	87.818	781,300
2023-08-14	95.040	95.650	93.850	95.390	88.589	923,200
2023-08-11	95.890	95.890	94.660	95.230	88.441	872,700
2023-08-10	98.460	99.060	96.110	96.440	89.564	875,000
2023-08-09	97.790	98.750	97.350	97.960	90.976	916,200
2023-08-08	99.430	99.650	97.300	97.920	90.939	1,057,200
2023-08-07	99.340	100.43	99.240	100.00	92.871	916,400
2023-08-04	98.500	99.620	98.050	98.520	91.496	808,100
2023-08-03	99.620	100.01	96.500	98.220	91.217	1,598,300
2023-08-02	98.650	99.600	97.100	97.440	90.493	1,387,900
2023-08-01	99.900	99.950	98.680	99.390	92.304	835,400
2023-07-31	100.44	100.88	99.480	100.18	93.038	1,201,300
2023-07-28	98.750	100.65	98.290	100.40	93.242	1,176,200
2023-07-27	98.800	98.800	97.270	97.660	90.697	724,900
2023-07-26	98.150	99.110	97.730	98.280	91.273	982,900
2023-07-25	97.970	98.660	97.290	97.920	90.939	620,700
2023-07-24	97.860	99.050	97.280	97.940	90.957	874,400
2023-07-21	98.410	98.980	97.960	98.600	91.570	635,000
2023-07-20	98.320	99.440	97.360	98.560	91.533	1,031,600
2023-07-19	96.160	98.570	96.130	98.320	91.310	959,700
2023-07-18	95.000	96.740	95.000	95.900	89.063	679,700
2023-07-17	94.930	95.300	94.000	94.850	88.088	674,400
2023-07-14	97.170	97.170	95.130	95.600	88.784	751,000
2023-07-13	97.800	97.990	96.720	96.850	89.945	713,900
2023-07-12	99.150	99.150	97.030	97.640	90.679	925,700
2023-07-11	96.190	98.330	96.130	98.210	91.208	840,300
2023-07-10	95.580	96.930	95.580	96.230	89.369	641,600
2023-07-07	95.040	96.500	95.040	95.260	88.468	1,155,000
2023-07-06	93.480	95.210	93.210	94.940	88.171	762,900
2023-07-05	94.850	95.920	94.150	94.650	87.902	767,200
2023-07-03	94.010	95.670	93.880	95.520	88.710	470,000
2023-06-30	94.700	94.750	93.140	94.350	87.623	915,300
2023-06-29	93.410	94.530	93.280	94.280	87.558	593,800
2023-06-28	94.560	94.710	92.900	93.880	87.187	646,200
2023-06-27	92.930	95.040	92.680	94.440	87.707	694,700
2023-06-26	90.210	92.650	90.210	92.560	85.961	843,500
2023-06-23	91.550	92.060	90.160	90.450	84.001	3,115,700
2023-06-22	93.340	93.400	91.860	92.040	85.478	897,100
2023-06-21	91.980	93.850	91.680	93.420	86.760	666,800
2023-06-20	94.070	94.590	92.570	92.660	86.054	944,400
2023-06-16	95.990	96.340	94.410	94.620	87.874	1,841,100
2023-06-15	94.610	95.750	94.380	95.360	88.561	924,000

← NewerPage 14 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.