C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	92.930	93.480	92.090	92.380	84.717	1,060,700
2022-12-19	94.140	94.750	92.030	93.510	85.753	1,292,900
2022-12-16	93.530	95.460	93.220	94.080	86.276	4,376,600
2022-12-15	95.150	95.550	93.890	94.760	86.900	1,979,900
2022-12-14	95.570	97.510	95.010	96.210	88.229	1,835,800
2022-12-13	100.74	100.88	95.350	95.570	87.642	1,514,900
2022-12-12	95.640	97.750	95.220	97.630	89.532	905,600
2022-12-09	96.200	96.600	95.040	95.300	87.395	881,200
2022-12-08	96.240	97.340	95.300	96.080	88.110	977,600
2022-12-07	94.830	97.390	94.230	96.110	88.138	1,551,600
2022-12-06	95.370	95.500	93.760	95.390	87.477	1,352,500
2022-12-05	96.220	97.200	95.070	95.420	87.505	1,350,500
2022-12-02	96.790	98.090	96.030	96.710	88.688	1,467,000
2022-12-01	99.900	100.68	97.980	98.770	90.577	1,470,000
2022-11-30	97.850	100.79	96.350	100.22	91.347	2,310,800
2022-11-29	97.780	98.700	96.690	97.600	88.959	1,172,100
2022-11-28	98.000	99.730	97.530	97.670	89.023	1,231,400
2022-11-25	98.160	98.790	97.790	98.760	90.017	366,000
2022-11-23	98.320	98.990	98.030	98.060	89.379	672,500
2022-11-22	97.830	98.990	96.590	97.650	89.005	878,600
2022-11-21	96.780	97.810	96.370	97.570	88.932	741,300
2022-11-18	96.750	97.430	95.530	97.090	88.494	1,141,700
2022-11-17	92.190	95.270	91.840	95.230	86.799	1,181,700
2022-11-16	96.970	96.970	92.170	92.800	84.584	1,903,300
2022-11-15	97.480	98.730	95.550	97.680	89.032	2,147,100
2022-11-14	97.900	100.59	97.760	97.960	89.287	1,288,400
2022-11-11	94.430	98.630	94.020	98.260	89.561	1,943,300
2022-11-10	93.110	94.140	92.110	93.930	85.614	1,761,300
2022-11-09	91.900	94.380	90.250	90.310	82.315	1,875,100
2022-11-08	92.860	94.190	91.970	92.500	84.311	1,376,500
2022-11-07	90.440	92.720	90.400	92.060	83.910	1,727,900
2022-11-04	89.150	90.290	88.240	89.970	82.005	1,870,500
2022-11-03	87.530	89.330	86.600	88.470	80.638	2,439,800
2022-11-02	89.080	93.230	87.660	88.170	80.364	6,191,900
2022-11-01	98.280	98.770	95.900	97.840	89.178	1,561,300
2022-10-31	97.800	99.650	97.430	97.720	89.069	1,682,600
2022-10-28	97.200	98.000	95.990	97.800	89.142	1,123,300
2022-10-27	97.290	98.350	96.780	96.800	88.230	1,258,400
2022-10-26	95.500	97.410	94.310	96.500	87.957	1,105,600
2022-10-25	94.560	95.520	94.110	94.800	86.407	1,083,400
2022-10-24	94.230	95.780	93.890	94.440	86.079	982,700
2022-10-21	92.450	94.350	92.140	94.080	85.751	922,500
2022-10-20	92.840	94.330	91.920	92.470	84.283	1,196,300
2022-10-19	95.630	95.630	90.830	93.450	85.177	2,226,600
2022-10-18	97.770	98.400	95.820	96.200	87.683	979,200
2022-10-17	96.070	96.520	94.960	96.290	87.765	1,265,600
2022-10-14	96.420	96.810	94.270	94.890	86.489	1,287,300
2022-10-13	93.000	95.870	91.870	95.300	86.863	1,247,200
2022-10-12	94.150	95.940	93.510	94.480	86.115	949,500
2022-10-11	93.930	95.130	93.590	94.050	85.724	1,105,600
2022-10-10	95.050	95.390	93.580	94.140	85.806	1,025,700
2022-10-07	95.100	96.000	93.000	94.810	86.416	2,086,800
2022-10-06	99.800	99.870	97.380	97.490	88.859	1,374,400
2022-10-05	99.600	100.49	99.180	99.640	90.819	1,150,200
2022-10-04	98.550	100.48	97.620	100.38	91.493	1,554,500
2022-10-03	97.050	99.320	97.000	98.720	89.980	1,398,900
2022-09-30	98.920	98.920	96.040	96.310	87.783	1,432,600
2022-09-29	98.880	98.880	97.140	98.730	89.989	1,078,200
2022-09-28	98.060	100.01	97.700	99.480	90.673	1,537,900
2022-09-27	97.590	99.850	97.070	98.060	89.379	1,194,200

← NewerPage 17 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.