C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	90.780	92.160	89.820	91.490	81.698	718,000
2021-10-12	91.160	91.960	90.500	90.850	81.127	712,100
2021-10-11	92.410	92.480	90.910	91.260	81.493	772,100
2021-10-08	89.660	90.820	89.470	90.660	80.957	740,200
2021-10-07	89.150	90.210	89.060	89.640	80.046	704,200
2021-10-06	86.520	88.840	86.500	88.720	79.224	739,100
2021-10-05	86.700	87.880	86.040	87.360	78.010	678,100
2021-10-04	86.690	87.200	86.100	86.460	77.206	1,038,000
2021-10-01	87.910	87.910	85.800	86.350	77.108	914,200
2021-09-30	88.580	89.000	86.410	87.000	77.689	1,008,400
2021-09-29	88.830	88.940	87.680	88.440	78.974	699,200
2021-09-28	90.090	90.090	88.510	88.700	79.207	698,000
2021-09-27	88.750	90.250	88.140	89.710	80.109	772,000
2021-09-24	88.170	89.270	87.880	88.510	79.037	859,000
2021-09-23	87.830	88.680	87.750	88.460	78.992	752,600
2021-09-22	87.730	88.080	87.230	87.510	78.144	806,000
2021-09-21	87.320	87.740	86.380	87.450	78.090	857,000
2021-09-20	86.860	87.500	86.070	86.820	77.528	1,230,100
2021-09-17	89.800	89.800	86.870	87.440	78.081	4,927,200
2021-09-16	90.740	91.760	90.240	90.270	80.609	1,043,100
2021-09-15	90.360	91.350	89.900	90.670	80.966	1,119,400
2021-09-14	89.590	90.430	89.120	90.080	80.439	1,132,900
2021-09-13	89.680	90.790	88.940	89.130	79.591	1,536,500
2021-09-10	87.990	89.140	87.870	88.400	78.939	1,158,000
2021-09-09	88.830	89.260	86.810	87.280	77.939	1,152,800
2021-09-08	88.340	89.390	87.870	89.110	79.573	882,300
2021-09-07	90.300	90.300	88.410	88.490	79.019	900,900
2021-09-03	90.560	91.140	89.970	90.090	80.448	759,700
2021-09-02	89.240	90.810	88.830	90.760	81.046	1,198,100
2021-09-01	90.070	90.070	87.560	89.160	79.162	1,512,000
2021-08-31	90.780	91.050	89.620	90.060	79.961	1,727,200
2021-08-30	90.890	91.590	90.470	90.760	80.583	693,100
2021-08-27	90.190	91.080	89.820	90.740	80.565	770,200
2021-08-26	90.080	90.390	89.590	89.990	79.899	518,200
2021-08-25	89.560	90.780	89.310	90.310	80.183	764,200
2021-08-24	89.610	90.240	89.240	89.560	79.517	580,600
2021-08-23	89.090	90.230	88.950	89.530	79.490	726,600
2021-08-20	87.470	88.900	87.470	88.690	78.745	758,100
2021-08-19	88.280	88.750	87.120	87.770	77.928	830,600
2021-08-18	91.110	91.610	88.700	88.770	78.816	1,078,700
2021-08-17	91.770	91.840	90.470	91.460	81.204	680,500
2021-08-16	91.690	92.970	91.520	92.320	81.968	726,800
2021-08-13	91.260	92.440	91.110	91.900	81.595	656,300
2021-08-12	90.980	91.680	90.430	91.230	81.000	634,800
2021-08-11	89.940	91.240	89.490	90.820	80.636	692,100
2021-08-10	89.870	90.110	89.350	89.400	79.375	604,300
2021-08-09	90.710	90.720	89.530	89.610	79.562	546,300
2021-08-06	90.450	91.350	90.140	91.000	80.796	1,045,600
2021-08-05	90.820	91.210	89.130	89.740	79.677	934,400
2021-08-04	90.980	91.290	90.090	90.360	80.227	798,000
2021-08-03	89.850	91.910	89.420	91.410	81.160	1,256,700
2021-08-02	89.280	90.280	88.920	89.650	79.597	1,040,900
2021-07-30	89.000	89.680	88.450	89.170	79.171	1,566,100
2021-07-29	89.150	89.960	88.820	89.230	79.224	1,174,100
2021-07-28	86.560	90.000	84.670	88.510	78.585	2,734,300
2021-07-27	91.890	92.290	91.140	91.320	81.080	2,237,400
2021-07-26	92.610	93.820	92.360	92.500	82.127	865,600
2021-07-23	92.230	92.950	91.240	92.880	82.465	707,600
2021-07-22	93.110	93.200	91.670	91.770	81.479	1,043,000
2021-07-21	93.050	94.040	92.780	93.140	82.696	740,200

← NewerPage 22 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.