C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	97.590	99.850	97.070	98.060	89.379	1,194,200
2022-09-26	97.820	98.370	96.480	97.200	88.595	1,291,100
2022-09-23	99.030	99.520	96.590	97.680	89.032	1,476,700
2022-09-22	101.16	101.21	100.13	100.34	91.457	904,400
2022-09-21	103.08	104.56	101.45	101.47	92.487	1,375,300
2022-09-20	105.76	105.76	102.41	102.50	93.425	1,725,100
2022-09-19	103.56	106.07	103.23	105.97	96.588	1,565,000
2022-09-16	104.16	104.99	101.48	103.79	94.601	3,622,800
2022-09-15	109.54	109.87	106.96	107.73	98.192	1,252,600
2022-09-14	110.46	110.46	108.20	110.00	100.26	1,553,600
2022-09-13	111.86	112.89	109.63	110.06	100.32	1,252,100
2022-09-12	114.43	114.57	113.19	113.55	103.50	903,500
2022-09-09	114.34	114.89	113.93	114.29	104.17	972,200
2022-09-08	113.82	114.26	112.77	113.23	103.21	938,500
2022-09-07	113.03	114.49	111.53	114.15	104.04	1,037,100
2022-09-06	114.25	114.98	111.86	112.90	102.90	1,846,400
2022-09-02	115.62	116.77	114.75	115.36	105.15	1,195,300
2022-09-01	113.25	115.32	112.82	114.88	104.71	967,500
2022-08-31	115.14	115.62	113.18	114.15	103.54	1,434,300
2022-08-30	114.84	115.50	113.66	114.49	103.85	1,153,300
2022-08-29	114.68	116.22	113.89	115.03	104.34	772,800
2022-08-26	119.08	119.49	115.19	115.31	104.59	745,900
2022-08-25	119.65	121.23	117.70	119.55	108.44	1,181,000
2022-08-24	116.82	119.26	116.82	118.91	107.86	1,144,800
2022-08-23	116.20	117.79	116.20	117.02	106.15	1,302,000
2022-08-22	116.28	117.08	115.51	115.98	105.20	1,017,200
2022-08-19	118.48	118.90	117.05	117.12	106.24	881,400
2022-08-18	116.42	118.98	116.19	118.77	107.73	848,300
2022-08-17	116.14	117.37	115.25	116.11	105.32	1,227,700
2022-08-16	117.85	118.45	117.22	117.55	106.63	841,800
2022-08-15	117.00	118.89	116.31	117.89	106.94	1,049,500
2022-08-12	117.60	118.49	116.69	117.28	106.38	1,123,900
2022-08-11	116.71	118.99	115.68	117.43	106.52	1,346,100
2022-08-10	113.00	115.99	112.44	115.60	104.86	1,357,600
2022-08-09	112.16	114.34	111.52	111.96	101.56	1,217,700
2022-08-08	109.74	112.24	109.63	111.19	100.86	1,264,400
2022-08-05	107.42	109.86	107.28	109.74	99.543	684,600
2022-08-04	109.42	109.77	106.95	107.52	97.529	1,101,500
2022-08-03	109.95	109.98	107.97	109.23	99.080	900,800
2022-08-02	109.87	110.08	107.20	109.03	98.898	1,657,300
2022-08-01	110.23	110.85	107.87	109.70	99.506	1,368,500
2022-07-29	108.07	110.79	107.87	110.70	100.41	1,782,900
2022-07-28	104.14	108.89	101.79	108.07	98.028	3,277,700
2022-07-27	99.850	101.81	98.410	101.13	91.733	1,656,900
2022-07-26	100.29	100.53	98.570	99.850	90.572	935,600
2022-07-25	102.57	102.57	100.54	100.91	91.533	879,200
2022-07-22	101.94	102.33	101.19	101.99	92.513	727,700
2022-07-21	101.62	101.80	100.71	101.38	91.959	940,300
2022-07-20	100.93	102.14	100.66	101.75	92.295	1,103,000
2022-07-19	98.850	101.28	97.990	100.93	91.551	1,361,100
2022-07-18	99.230	99.860	98.320	98.550	89.392	863,400
2022-07-15	96.310	98.940	96.180	98.480	89.329	1,424,700
2022-07-14	94.470	95.730	93.840	95.570	86.689	805,900
2022-07-13	96.820	97.140	93.960	95.170	86.326	1,095,700
2022-07-12	97.020	98.520	94.600	96.910	87.905	1,229,200
2022-07-11	100.26	100.88	97.400	97.900	88.803	820,500
2022-07-08	101.21	102.11	99.470	100.26	90.943	1,177,200
2022-07-07	101.98	102.82	99.440	100.26	90.943	1,481,800
2022-07-06	100.00	101.43	97.810	101.04	91.651	1,628,300
2022-07-05	102.26	102.39	98.020	99.460	90.218	1,174,800

← NewerPage 18 of 21 · 1,256 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.