C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	208.74	209.73	205.10	205.51	204.63	1,442,600
2026-07-22	210.33	210.33	206.24	207.35	206.46	1,349,000
2026-07-21	207.92	210.27	205.91	209.42	208.52	1,148,700
2026-07-20	209.05	209.65	204.71	205.80	204.92	1,661,900
2026-07-17	204.81	208.83	203.93	208.50	207.60	3,798,900
2026-07-16	200.44	208.70	200.30	205.75	204.87	2,621,500
2026-07-15	199.66	200.21	196.89	197.50	196.65	1,161,000
2026-07-14	198.93	199.79	196.52	199.61	198.75	1,842,600
2026-07-13	193.95	198.28	193.86	196.50	195.66	1,364,300
2026-07-10	193.33	195.44	192.19	193.50	192.67	991,100
2026-07-09	190.81	195.26	190.25	192.76	191.93	1,491,900
2026-07-08	190.75	191.27	187.12	189.95	189.13	1,017,100
2026-07-07	189.70	191.30	188.39	190.95	190.13	1,152,700
2026-07-06	191.17	192.29	186.75	188.57	187.76	1,129,500
2026-07-02	193.27	193.98	187.77	189.85	189.03	1,225,900
2026-07-01	188.36	193.38	186.25	191.27	190.45	1,949,900
2026-06-30	184.75	188.94	181.79	188.34	187.53	1,227,700
2026-06-29	179.33	185.08	178.87	184.75	183.96	1,141,700
2026-06-26	180.34	181.72	178.55	179.33	178.56	4,016,400
2026-06-25	179.28	183.22	177.53	180.34	179.57	1,137,900
2026-06-24	178.26	180.91	175.84	177.28	176.52	1,478,600
2026-06-23	187.77	190.00	177.55	178.84	178.07	1,910,300
2026-06-22	185.04	189.60	184.36	187.07	186.27	1,459,300
2026-06-18	186.96	188.44	182.77	185.04	184.25	1,737,000
2026-06-17	188.70	189.40	184.50	185.20	184.40	1,086,900
2026-06-16	188.85	191.03	187.31	189.40	188.59	1,077,200
2026-06-15	192.22	193.25	188.41	190.25	189.43	1,140,900
2026-06-12	194.48	195.00	191.77	193.74	192.91	1,032,700
2026-06-11	185.97	191.75	185.97	191.11	190.29	970,900
2026-06-10	188.69	190.60	184.33	185.00	184.21	1,153,000
2026-06-09	188.33	192.50	186.46	191.65	190.83	1,586,800
2026-06-08	184.85	189.27	180.36	188.14	187.33	1,156,300
2026-06-05	182.58	186.61	181.83	184.09	183.30	1,004,500
2026-06-04	183.04	187.97	182.58	184.59	183.17	1,400,400
2026-06-03	178.06	184.63	177.51	180.74	179.35	1,568,800
2026-06-02	181.22	181.22	177.29	178.52	177.15	1,049,600
2026-06-01	178.57	180.86	175.90	179.89	178.51	1,473,300
2026-05-29	174.28	179.49	174.16	178.65	177.28	2,720,900
2026-05-28	174.96	175.67	172.76	175.41	174.06	1,115,100
2026-05-27	179.27	181.00	175.66	176.49	175.13	1,085,700
2026-05-26	176.11	178.78	173.90	177.91	176.54	1,133,300
2026-05-22	178.25	178.76	173.12	174.23	172.89	1,512,700
2026-05-21	180.01	180.01	175.49	178.13	176.76	1,610,400
2026-05-20	177.54	184.27	176.55	180.64	179.25	3,211,100
2026-05-19	169.37	174.69	167.86	173.02	171.69	1,991,300
2026-05-18	165.02	170.69	162.41	169.72	168.41	1,800,900
2026-05-15	162.81	166.72	162.05	163.59	162.33	2,785,100
2026-05-14	164.84	165.18	150.40	159.78	158.55	5,015,900
2026-05-13	166.78	167.74	163.14	163.26	162.00	1,209,900
2026-05-12	169.21	170.05	163.61	167.21	165.92	1,355,200
2026-05-11	171.56	172.25	169.27	169.98	168.67	1,283,100
2026-05-08	171.37	172.26	168.32	171.39	170.07	1,060,800
2026-05-07	168.59	172.06	167.57	171.37	170.05	1,760,700
2026-05-06	165.52	169.75	165.52	168.59	167.29	1,457,400
2026-05-05	163.23	167.68	162.02	167.13	165.84	2,027,600
2026-05-04	171.57	172.26	159.12	161.24	160.00	5,267,100
2026-05-01	185.19	185.67	176.99	177.30	175.94	1,517,800
2026-04-30	189.30	190.00	179.51	181.81	180.41	3,423,300
2026-04-29	187.45	190.05	185.54	186.43	185.00	1,902,500
2026-04-28	188.41	190.15	186.78	187.96	186.51	2,606,400

← NewerPage 2 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.