C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	101.45	102.57	100.27	102.06	92.576	955,700
2022-06-30	101.21	102.21	100.33	101.37	91.950	1,482,800
2022-06-29	101.31	102.15	100.32	101.45	92.023	585,100
2022-06-28	104.28	105.16	100.80	101.07	91.678	1,053,300
2022-06-27	104.53	105.77	104.24	105.14	95.370	573,000
2022-06-24	101.04	104.44	101.04	103.86	94.209	1,215,500
2022-06-23	100.94	100.94	98.890	100.29	90.971	619,200
2022-06-22	100.00	100.58	98.940	99.900	90.617	771,900
2022-06-21	100.51	101.28	99.600	101.25	91.841	825,300
2022-06-17	100.87	101.17	98.320	99.000	89.801	2,513,800
2022-06-16	102.26	103.02	100.54	101.09	91.696	1,242,400
2022-06-15	105.92	107.21	102.07	103.14	93.556	1,765,500
2022-06-14	104.34	115.99	104.06	106.35	96.468	4,031,200
2022-06-13	100.08	101.95	99.200	100.32	90.998	1,709,200
2022-06-10	101.27	102.67	100.64	101.73	92.277	856,100
2022-06-09	103.16	104.82	102.08	102.12	92.631	826,500
2022-06-08	106.14	106.49	103.20	103.73	94.091	917,700
2022-06-07	108.76	108.76	106.88	107.09	97.139	807,700
2022-06-06	108.22	110.14	107.51	109.34	99.180	775,200
2022-06-03	107.34	109.21	107.09	108.02	97.982	782,200
2022-06-02	109.25	109.50	106.65	107.57	97.574	1,152,000
2022-06-01	108.87	109.97	108.49	108.94	98.318	990,100
2022-05-31	106.69	109.05	105.22	108.51	97.930	2,447,900
2022-05-27	108.33	108.94	106.50	107.45	96.973	1,349,700
2022-05-26	106.62	107.95	106.57	107.61	97.118	975,000
2022-05-25	104.66	106.90	104.37	106.18	95.827	1,004,400
2022-05-24	103.97	105.31	102.83	104.79	94.573	1,420,300
2022-05-23	102.41	104.84	101.94	104.44	94.257	746,300
2022-05-20	102.39	104.78	100.73	101.92	91.982	1,533,100
2022-05-19	102.30	102.70	99.530	101.19	91.324	1,348,000
2022-05-18	109.32	109.75	102.94	103.17	93.111	1,715,500
2022-05-17	107.20	110.05	106.76	109.70	99.004	744,700
2022-05-16	106.22	108.19	105.67	106.86	96.441	1,056,600
2022-05-13	108.09	108.78	105.43	105.79	95.475	1,172,100
2022-05-12	108.30	108.32	105.11	107.71	97.208	1,285,800
2022-05-11	110.27	110.67	107.18	108.27	97.713	1,186,000
2022-05-10	108.94	110.58	107.49	110.29	99.536	1,522,800
2022-05-09	106.39	108.77	105.80	107.95	97.424	973,400
2022-05-06	106.51	109.69	105.69	106.97	96.540	1,327,900
2022-05-05	110.04	111.45	105.41	106.37	95.999	1,465,700
2022-05-04	109.10	110.92	108.75	110.55	99.771	1,142,300
2022-05-03	108.99	110.33	108.00	108.61	98.020	1,379,300
2022-05-02	105.38	109.97	105.38	108.30	97.740	1,179,900
2022-04-29	110.34	112.15	105.93	106.15	95.800	1,584,100
2022-04-28	106.74	110.45	106.27	110.34	99.581	2,138,200
2022-04-27	101.54	103.39	101.30	102.83	92.804	1,880,300
2022-04-26	103.25	104.66	101.26	101.36	91.477	1,382,300
2022-04-25	101.73	103.22	100.72	103.17	93.111	1,150,700
2022-04-22	102.71	103.94	101.95	102.14	92.181	797,800
2022-04-21	103.67	104.61	102.76	103.24	93.174	907,900
2022-04-20	104.00	104.84	103.07	103.20	93.138	1,124,200
2022-04-19	103.02	104.08	102.19	103.39	93.309	1,030,600
2022-04-18	102.67	103.94	102.00	102.75	92.732	810,200
2022-04-14	101.14	103.65	101.14	103.28	93.210	826,500
2022-04-13	101.75	101.76	99.690	101.66	91.748	1,344,000
2022-04-12	102.57	104.04	101.22	101.41	91.522	1,102,700
2022-04-11	101.65	103.72	101.54	102.62	92.614	1,404,700
2022-04-08	104.34	104.72	100.82	102.04	92.091	1,668,700
2022-04-07	100.46	101.08	98.570	100.87	91.035	1,458,200
2022-04-06	101.12	101.94	99.560	99.730	90.006	1,820,500

← NewerPage 19 of 79 · 4,731 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.