C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	96.000	96.380	95.030	95.970	88.553	1,014,000
2023-03-17	98.590	99.350	95.290	95.910	88.497	2,919,700
2023-03-16	97.070	98.690	96.920	98.210	90.620	1,081,400
2023-03-15	96.310	98.380	96.000	97.600	90.057	1,337,700
2023-03-14	102.07	103.24	96.840	97.780	90.223	1,675,500
2023-03-13	101.19	102.62	99.760	101.29	93.462	984,900
2023-03-10	103.68	105.66	102.14	102.32	94.412	1,526,600
2023-03-09	103.09	106.36	102.79	103.35	95.362	2,120,300
2023-03-08	101.49	102.87	101.24	102.66	94.726	1,197,000
2023-03-07	100.50	101.78	100.27	101.05	93.240	974,500
2023-03-06	100.88	102.01	100.37	100.48	92.714	1,032,500
2023-03-03	101.90	102.03	100.62	100.98	93.176	863,600
2023-03-02	98.310	101.59	97.790	101.30	93.471	931,900
2023-03-01	99.810	100.67	99.090	99.380	91.136	1,075,800
2023-02-28	100.39	101.27	99.780	99.960	91.668	1,628,700
2023-02-27	101.05	101.69	100.55	100.96	92.585	1,054,100
2023-02-24	100.25	100.59	99.690	100.34	92.017	910,700
2023-02-23	100.64	101.91	100.22	100.95	92.576	1,050,700
2023-02-22	100.43	101.06	99.490	99.880	91.595	946,000
2023-02-21	100.43	101.15	99.250	99.790	91.512	1,248,000
2023-02-17	102.75	103.42	101.01	101.17	92.778	1,253,200
2023-02-16	103.62	104.32	103.02	103.73	95.126	941,800
2023-02-15	103.86	105.30	103.36	105.18	96.455	1,040,100
2023-02-14	103.31	105.25	102.64	104.97	96.263	1,170,100
2023-02-13	102.22	104.35	101.95	103.87	95.254	1,009,000
2023-02-10	101.71	103.31	101.44	103.12	94.566	783,500
2023-02-09	103.75	103.85	101.03	101.67	93.236	1,013,100
2023-02-08	105.30	106.09	102.30	103.43	94.850	1,382,200
2023-02-07	102.40	105.41	102.15	105.22	96.492	1,799,500
2023-02-06	104.26	104.26	102.58	102.95	94.410	1,286,500
2023-02-03	103.11	104.55	101.64	103.62	95.025	2,005,300
2023-02-02	97.310	108.05	97.230	104.38	95.722	4,809,500
2023-02-01	99.380	102.52	98.530	102.12	93.649	3,374,700
2023-01-31	96.610	100.39	96.610	100.17	91.861	7,929,600
2023-01-30	97.540	98.280	96.410	96.610	88.596	1,182,000
2023-01-27	97.450	99.890	97.440	98.000	89.871	1,268,800
2023-01-26	97.800	98.120	96.410	97.480	89.394	1,194,800
2023-01-25	98.280	98.760	96.500	96.840	88.807	1,392,000
2023-01-24	97.410	100.37	97.130	99.090	90.870	2,187,700
2023-01-23	93.880	98.170	93.760	98.060	89.926	1,832,600
2023-01-20	93.050	94.190	92.200	93.550	85.790	1,163,400
2023-01-19	92.980	93.670	91.400	92.790	85.093	1,974,600
2023-01-18	93.000	96.910	92.980	93.230	85.497	2,046,100
2023-01-17	93.590	94.450	92.530	92.680	84.992	1,645,400
2023-01-13	93.440	93.870	92.940	93.630	85.863	917,600
2023-01-12	95.320	95.540	93.070	93.500	85.744	1,269,500
2023-01-11	93.400	95.140	93.020	94.980	87.101	1,765,000
2023-01-10	92.380	93.110	91.710	92.800	85.102	1,682,500
2023-01-09	93.390	94.370	91.890	93.360	85.616	1,954,800
2023-01-06	91.090	93.430	90.560	93.310	85.570	1,113,800
2023-01-05	89.110	90.200	88.400	90.010	82.544	1,717,300
2023-01-04	87.590	91.080	86.940	90.800	83.268	2,246,900
2023-01-03	91.690	92.710	88.320	90.280	82.791	2,124,200
2022-12-30	91.600	91.950	90.480	91.560	83.965	822,300
2022-12-29	91.840	93.570	91.150	92.250	84.598	808,200
2022-12-28	93.330	93.640	91.050	91.120	83.562	566,400
2022-12-27	93.180	93.870	92.320	93.140	85.414	530,200
2022-12-23	92.670	93.330	92.040	93.080	85.359	515,300
2022-12-22	92.600	92.600	90.730	92.460	84.790	782,200
2022-12-21	94.010	94.290	92.780	92.920	85.212	795,900

← NewerPage 16 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.