C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	92.010	95.440	91.480	94.610	87.865	1,518,600
2023-06-13	90.450	91.720	90.090	91.340	84.828	1,037,100
2023-06-12	90.570	90.890	89.060	90.320	83.881	1,170,300
2023-06-09	91.220	91.770	89.450	89.730	83.333	1,177,400
2023-06-08	92.130	92.370	90.920	91.220	84.717	1,007,100
2023-06-07	90.910	92.150	90.630	91.900	85.348	1,338,200
2023-06-06	91.480	93.320	90.490	91.390	84.874	1,641,500
2023-06-05	95.030	95.210	91.180	91.400	84.884	2,679,100
2023-06-02	94.750	98.260	94.260	97.670	90.707	1,809,400
2023-06-01	94.540	95.590	93.530	94.870	88.106	1,530,800
2023-05-31	97.360	97.870	94.250	94.540	87.233	2,772,600
2023-05-30	97.670	98.720	96.520	97.550	90.011	1,063,200
2023-05-26	99.000	99.120	97.340	97.540	90.001	1,569,800
2023-05-25	99.440	99.930	98.740	99.420	91.736	663,900
2023-05-24	101.00	101.00	98.390	99.320	91.644	835,800
2023-05-23	101.19	102.24	100.91	101.47	93.628	778,200
2023-05-22	101.37	101.56	99.850	101.09	93.277	688,900
2023-05-19	101.72	101.84	98.720	100.43	92.668	791,200
2023-05-18	100.58	101.64	99.880	101.49	93.646	757,300
2023-05-17	98.480	100.94	98.220	100.71	92.926	1,131,600
2023-05-16	99.210	99.210	96.650	97.970	90.398	996,900
2023-05-15	99.240	100.18	98.470	100.02	92.290	659,000
2023-05-12	99.740	100.22	98.700	99.240	91.570	668,700
2023-05-11	100.42	100.84	99.130	99.300	91.625	709,600
2023-05-10	102.17	102.49	99.560	100.66	92.880	999,600
2023-05-09	102.34	102.63	101.40	101.59	93.738	1,019,500
2023-05-08	104.50	104.58	102.79	102.96	95.003	941,100
2023-05-05	103.16	104.88	103.16	104.50	96.424	843,000
2023-05-04	104.68	105.18	102.67	102.74	94.800	1,021,200
2023-05-03	105.00	106.14	104.74	105.07	96.949	1,381,900
2023-05-02	104.23	104.83	102.28	104.40	96.331	1,512,600
2023-05-01	101.26	104.78	101.26	104.44	96.368	2,131,700
2023-04-28	99.850	102.08	99.350	100.87	93.074	2,102,000
2023-04-27	95.260	100.65	94.970	99.680	91.976	3,024,700
2023-04-26	94.730	95.410	92.310	92.500	85.351	1,888,900
2023-04-25	97.470	98.010	95.620	95.860	88.451	1,212,600
2023-04-24	97.140	98.690	97.100	98.570	90.952	1,012,300
2023-04-21	97.570	98.020	96.570	97.390	89.863	792,000
2023-04-20	95.950	97.600	95.950	97.110	89.605	862,400
2023-04-19	95.700	96.150	95.010	96.000	88.580	840,300
2023-04-18	95.720	97.380	95.270	95.920	88.507	1,038,700
2023-04-17	96.140	96.140	94.680	95.770	88.368	933,600
2023-04-14	95.300	96.650	95.070	95.570	88.184	768,900
2023-04-13	94.860	96.050	93.360	95.580	88.193	1,022,700
2023-04-12	96.320	96.400	94.650	94.730	87.409	726,100
2023-04-11	95.360	96.680	94.010	95.690	88.294	853,300
2023-04-10	92.200	95.140	91.530	95.140	87.787	1,114,800
2023-04-06	92.870	93.250	92.150	92.670	85.508	868,000
2023-04-05	94.630	95.430	92.920	93.180	85.978	1,116,300
2023-04-04	97.170	97.620	94.270	94.670	87.353	1,039,800
2023-04-03	99.100	99.100	95.960	97.010	89.512	996,400
2023-03-31	97.080	99.610	96.840	99.370	91.690	1,117,200
2023-03-30	96.740	97.520	96.500	96.650	89.180	657,000
2023-03-29	96.940	97.290	95.760	96.430	88.977	694,700
2023-03-28	96.250	97.390	95.950	96.510	89.051	711,100
2023-03-27	96.370	96.810	95.560	96.460	89.005	544,100
2023-03-24	94.660	95.980	93.880	95.480	88.101	892,300
2023-03-23	94.960	96.430	94.230	94.870	87.538	1,053,500
2023-03-22	96.360	97.540	94.920	94.960	87.621	803,000
2023-03-21	96.830	97.530	96.100	96.620	89.153	971,000

← NewerPage 15 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.