C. H. Robinson Worldwide, Inc. historical data
| 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 |
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.