C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	110.74	110.74	107.98	108.43	97.335	1,321,400
2022-01-06	111.17	112.15	108.86	110.95	99.597	1,062,300
2022-01-05	110.55	111.99	109.50	109.66	98.439	1,600,700
2022-01-04	107.74	110.93	107.16	110.38	99.085	1,409,400
2022-01-03	109.12	110.50	107.30	107.90	96.859	1,383,200
2021-12-31	107.09	107.92	106.68	107.63	96.617	589,800
2021-12-30	107.58	107.92	106.60	107.09	96.132	483,400
2021-12-29	106.40	108.06	105.90	107.42	96.428	930,500
2021-12-28	104.64	106.25	104.40	106.13	95.270	776,400
2021-12-27	102.85	104.61	102.50	104.48	93.789	458,600
2021-12-23	101.45	103.16	101.45	102.45	91.967	513,400
2021-12-22	102.09	102.67	100.87	101.29	90.925	656,300
2021-12-21	100.90	102.28	100.42	101.72	91.311	1,179,200
2021-12-20	101.03	101.71	99.860	100.75	90.441	1,149,400
2021-12-17	104.29	104.64	101.12	101.37	90.997	2,359,000
2021-12-16	104.47	105.67	104.14	104.39	93.708	977,400
2021-12-15	104.43	105.51	103.49	103.96	93.322	1,153,400
2021-12-14	104.31	105.70	103.32	103.63	93.026	1,289,800
2021-12-13	105.24	106.30	102.57	104.99	93.753	1,620,800
2021-12-10	102.00	104.81	101.61	104.70	93.494	2,128,800
2021-12-09	99.640	101.23	98.970	100.63	89.860	1,160,800
2021-12-08	98.800	99.960	98.630	99.580	88.922	1,036,700
2021-12-07	98.340	100.50	98.080	98.290	87.770	966,600
2021-12-06	97.620	98.580	97.210	97.900	87.422	1,100,700
2021-12-03	94.820	97.050	94.820	97.000	86.618	1,573,900
2021-12-02	93.930	95.080	93.150	94.220	84.136	1,306,300
2021-12-01	96.090	96.600	93.820	93.870	83.823	971,800
2021-11-30	94.920	95.730	94.210	95.090	84.913	2,205,500
2021-11-29	96.570	96.830	95.430	95.620	85.386	837,100
2021-11-26	96.890	98.160	95.540	96.280	85.975	614,800
2021-11-24	97.480	98.440	97.360	98.260	87.743	732,000
2021-11-23	96.550	97.810	95.850	97.770	87.306	763,400
2021-11-22	96.960	98.210	96.240	96.780	86.422	932,200
2021-11-19	94.130	96.440	93.550	96.270	85.966	1,189,400
2021-11-18	94.470	95.000	92.320	93.910	83.859	849,100
2021-11-17	96.120	96.160	94.400	94.450	84.341	685,600
2021-11-16	95.600	97.790	95.380	96.490	86.163	1,377,200
2021-11-15	94.840	95.690	94.110	95.620	85.386	905,700
2021-11-12	92.620	94.760	92.490	94.490	84.377	658,300
2021-11-11	93.070	93.500	92.440	92.850	82.912	595,500
2021-11-10	94.000	94.450	92.300	92.860	82.921	815,800
2021-11-09	94.400	95.100	94.010	94.180	84.100	563,600
2021-11-08	94.200	95.060	93.820	94.460	84.350	854,500
2021-11-05	96.680	96.950	93.500	93.820	83.779	944,000
2021-11-04	95.070	96.870	94.760	96.050	85.770	966,800
2021-11-03	94.380	94.860	91.340	94.480	84.368	2,267,800
2021-11-02	96.020	96.260	94.060	94.570	84.448	1,676,500
2021-11-01	97.490	97.930	95.810	96.000	85.725	1,210,600
2021-10-29	97.230	98.480	96.340	96.990	86.609	1,257,300
2021-10-28	98.080	99.240	97.530	98.140	87.636	1,211,900
2021-10-27	98.490	98.490	94.130	97.640	87.190	2,630,300
2021-10-26	98.810	99.550	97.170	98.510	87.967	1,758,400
2021-10-25	99.700	99.850	97.860	98.190	87.681	1,181,400
2021-10-22	99.000	99.970	98.810	99.700	89.029	639,200
2021-10-21	98.810	99.220	97.990	98.800	88.226	600,600
2021-10-20	97.730	98.390	97.400	98.350	87.824	594,500
2021-10-19	97.770	97.800	96.470	97.560	87.118	711,500
2021-10-18	95.660	100.65	95.240	97.030	86.645	2,401,400
2021-10-15	94.990	96.400	94.570	94.630	84.502	1,126,000
2021-10-14	91.920	93.970	91.920	93.940	83.886	886,700

← NewerPage 21 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.