C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	93.370	94.420	92.860	93.110	82.669	1,068,800
2021-07-19	92.610	93.450	92.210	93.130	82.687	1,135,500
2021-07-16	94.110	94.210	93.260	93.300	82.838	1,374,800
2021-07-15	94.210	95.600	93.820	93.940	83.406	905,300
2021-07-14	93.090	95.360	92.830	94.650	84.036	1,332,400
2021-07-13	92.020	92.990	92.020	92.620	82.234	1,005,900
2021-07-12	93.170	93.570	92.410	92.740	82.341	686,700
2021-07-09	92.660	93.370	92.360	93.170	82.722	829,500
2021-07-08	92.520	92.700	91.410	91.760	81.470	782,000
2021-07-07	92.770	93.800	92.360	93.340	82.873	847,400
2021-07-06	93.610	93.610	91.930	92.820	82.412	948,500
2021-07-02	94.250	94.650	93.540	93.780	83.264	758,400
2021-07-01	94.140	94.310	92.370	94.210	83.646	1,300,500
2021-06-30	94.210	94.400	93.150	93.670	83.166	2,089,200
2021-06-29	94.290	94.980	93.520	94.540	83.939	704,600
2021-06-28	95.990	95.990	94.110	94.270	83.699	711,100
2021-06-25	94.120	95.920	93.760	95.790	85.049	1,018,800
2021-06-24	95.040	95.040	94.020	94.350	83.770	509,600
2021-06-23	95.540	95.740	94.330	94.350	83.770	629,600
2021-06-22	94.140	95.530	93.760	95.360	84.667	867,900
2021-06-21	93.530	95.080	93.340	94.350	83.770	781,100
2021-06-18	93.950	94.390	92.030	92.890	82.474	1,977,500
2021-06-17	96.400	96.690	94.520	95.020	84.365	990,000
2021-06-16	99.370	99.370	96.360	96.470	85.652	986,000
2021-06-15	98.680	99.370	97.870	99.180	88.058	742,800
2021-06-14	100.15	100.22	98.410	98.710	87.641	897,100
2021-06-11	99.300	100.07	99.170	100.00	88.786	760,400
2021-06-10	99.360	99.590	98.400	99.170	88.049	1,106,000
2021-06-09	99.110	99.320	98.270	99.000	87.899	1,165,200
2021-06-08	98.130	99.100	97.720	98.670	87.606	1,035,500
2021-06-07	98.580	98.740	96.890	98.550	87.499	1,071,400
2021-06-04	95.820	96.540	95.580	96.340	85.537	971,700
2021-06-03	95.060	96.360	94.350	96.160	85.377	1,332,800
2021-06-02	96.730	96.730	95.290	95.570	84.400	760,100
2021-06-01	97.640	97.750	96.130	96.420	85.151	792,100
2021-05-28	97.240	98.570	96.790	97.020	85.681	936,300
2021-05-27	97.740	98.370	96.940	97.130	85.778	1,518,800
2021-05-26	96.000	97.350	95.970	97.340	85.963	857,300
2021-05-25	97.710	97.860	95.760	96.140	84.904	1,015,600
2021-05-24	97.620	97.890	96.280	97.720	86.299	821,800
2021-05-21	96.370	97.930	96.340	96.580	85.292	2,444,900
2021-05-20	97.350	98.020	96.400	96.510	85.231	946,200
2021-05-19	97.030	97.470	95.420	97.380	85.999	1,011,800
2021-05-18	99.060	99.500	97.410	97.490	86.096	660,900
2021-05-17	99.540	99.990	98.620	99.030	87.456	679,600
2021-05-14	99.360	100.28	98.900	99.780	88.118	679,800
2021-05-13	97.450	99.690	97.300	99.210	87.615	669,000
2021-05-12	98.150	98.750	97.030	97.150	85.796	1,083,500
2021-05-11	101.03	101.20	98.020	99.090	87.509	954,100
2021-05-10	100.00	102.65	99.940	101.73	89.840	1,398,000
2021-05-07	98.060	99.780	97.330	99.510	87.880	897,400
2021-05-06	98.920	99.410	97.150	98.020	86.564	962,000
2021-05-05	99.390	99.750	97.870	98.870	87.315	895,300
2021-05-04	99.940	99.940	98.380	99.300	87.694	1,103,600
2021-05-03	97.110	100.00	97.110	99.070	87.491	1,390,500
2021-04-30	97.470	98.520	96.260	97.080	85.734	2,316,300
2021-04-29	93.940	97.440	93.600	97.430	86.043	1,642,600
2021-04-28	93.900	95.000	92.000	93.630	82.687	2,490,400
2021-04-27	98.200	99.260	96.350	96.590	85.301	1,755,600
2021-04-26	100.62	100.70	97.750	98.140	86.670	994,700

← NewerPage 23 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.