C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	102.42	103.32	100.58	101.51	91.612	1,825,700
2022-04-04	101.66	103.31	100.69	102.72	92.704	1,661,900
2022-04-01	107.57	107.78	100.83	103.13	93.074	2,040,700
2022-03-31	109.59	110.63	107.42	107.71	97.208	1,355,400
2022-03-30	110.88	111.41	108.27	109.76	99.058	1,065,600
2022-03-29	110.13	111.18	109.40	110.62	99.834	1,329,700
2022-03-28	109.05	110.51	108.15	110.13	99.392	977,900
2022-03-25	106.50	109.56	106.31	109.51	98.832	1,159,300
2022-03-24	104.98	106.67	104.80	106.37	95.999	744,800
2022-03-23	106.46	107.23	104.53	104.67	94.464	881,600
2022-03-22	105.55	106.14	103.77	106.08	95.737	819,800
2022-03-21	105.34	107.30	104.91	105.31	95.042	1,098,900
2022-03-18	103.91	105.02	102.41	104.91	94.681	2,957,700
2022-03-17	101.00	104.23	100.40	104.02	93.878	945,000
2022-03-16	98.910	102.05	98.690	102.03	92.082	1,294,200
2022-03-15	99.660	99.940	97.330	98.540	88.932	1,519,100
2022-03-14	101.50	102.26	97.430	98.830	89.194	1,531,300
2022-03-11	102.16	103.11	101.32	102.24	92.271	1,603,800
2022-03-10	100.98	103.18	100.61	102.31	92.334	1,026,900
2022-03-09	102.54	102.70	99.580	101.59	91.685	1,694,100
2022-03-08	104.16	105.71	101.48	101.56	91.658	1,266,100
2022-03-07	105.77	107.58	104.64	105.13	94.879	1,410,200
2022-03-04	102.60	107.54	102.60	106.48	96.098	2,033,500
2022-03-03	103.07	104.87	102.14	102.57	92.569	1,963,800
2022-03-02	104.26	104.26	101.57	102.94	92.407	1,649,300
2022-03-01	99.380	105.67	99.380	104.82	94.094	3,192,200
2022-02-28	96.200	96.790	94.840	96.680	86.787	1,638,300
2022-02-25	96.070	97.260	95.130	96.790	86.886	1,743,600
2022-02-24	91.160	96.560	90.990	96.200	86.356	2,255,800
2022-02-23	92.390	93.420	91.790	92.420	82.963	1,377,300
2022-02-22	91.920	93.240	91.800	92.370	82.918	1,595,500
2022-02-18	91.340	92.750	90.810	91.980	82.568	1,506,600
2022-02-17	89.700	91.080	89.070	90.850	81.554	1,097,900
2022-02-16	89.800	90.850	88.870	90.410	81.159	1,094,800
2022-02-15	89.500	90.400	89.070	89.860	80.665	1,102,200
2022-02-14	89.540	89.700	88.310	89.210	80.082	855,900
2022-02-11	90.660	90.960	89.220	89.500	80.342	1,541,100
2022-02-10	88.740	91.750	88.180	90.330	81.087	1,493,100
2022-02-09	88.380	89.680	87.580	89.370	80.225	2,039,200
2022-02-08	89.670	90.010	87.900	88.210	79.184	1,273,800
2022-02-07	88.180	90.020	87.390	89.320	80.180	1,470,400
2022-02-04	88.910	90.050	86.570	88.730	79.651	2,028,800
2022-02-03	92.250	93.240	89.410	89.560	80.396	2,275,200
2022-02-02	93.250	96.970	92.300	92.540	83.071	3,569,600
2022-02-01	104.99	107.18	103.48	104.57	93.870	1,479,800
2022-01-31	103.70	104.77	102.72	104.65	93.942	1,488,900
2022-01-28	103.00	104.13	101.90	104.10	93.448	841,100
2022-01-27	103.73	105.35	102.61	102.82	92.299	1,245,400
2022-01-26	104.00	104.99	101.84	102.65	92.146	1,322,200
2022-01-25	106.41	107.50	104.48	105.14	94.381	1,056,500
2022-01-24	104.74	107.83	104.14	107.58	96.572	1,226,800
2022-01-21	105.35	107.42	104.70	104.98	94.238	1,047,300
2022-01-20	109.48	109.63	104.88	105.04	94.292	1,243,500
2022-01-19	108.63	109.98	107.44	107.51	96.509	1,019,900
2022-01-18	107.18	109.29	106.69	109.10	97.936	881,200
2022-01-14	107.54	108.44	106.09	108.29	97.209	1,101,300
2022-01-13	107.65	108.95	107.30	108.45	97.353	1,165,600
2022-01-12	108.53	109.15	106.54	107.35	96.365	994,800
2022-01-11	108.17	108.64	106.53	107.98	96.931	964,500
2022-01-10	108.11	108.67	106.36	107.84	96.805	1,340,700

← NewerPage 20 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.