C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	99.560	100.30	98.840	99.780	88.118	839,300
2021-04-22	98.780	100.04	98.430	99.170	87.580	814,700
2021-04-21	99.680	100.58	98.690	98.950	87.385	962,000
2021-04-20	98.970	99.670	98.330	99.480	87.853	704,300
2021-04-19	100.56	100.56	98.340	98.640	87.112	785,100
2021-04-16	101.37	104.35	100.30	100.76	88.984	1,549,600
2021-04-15	99.040	101.03	98.190	100.76	88.984	1,202,400
2021-04-14	98.000	98.730	97.420	98.520	87.006	736,700
2021-04-13	98.800	99.320	97.450	98.210	86.732	882,300
2021-04-12	97.490	99.140	97.220	99.040	87.465	762,400
2021-04-09	96.860	97.810	96.540	97.450	86.061	547,500
2021-04-08	96.070	96.700	95.460	96.510	85.231	658,800
2021-04-07	97.270	97.760	96.030	96.270	85.019	620,000
2021-04-06	97.000	98.250	97.000	97.560	86.158	812,400
2021-04-05	97.970	98.650	97.050	97.680	86.264	800,600
2021-04-01	95.600	97.490	95.000	97.150	85.796	919,600
2021-03-31	98.140	98.260	95.080	95.430	84.277	1,259,400
2021-03-30	97.500	98.380	97.400	97.810	86.379	803,900
2021-03-29	97.700	98.900	96.730	97.410	86.025	884,600
2021-03-26	96.860	97.870	96.500	97.700	86.281	1,159,500
2021-03-25	95.620	96.740	94.600	96.280	85.027	699,900
2021-03-24	95.140	96.640	94.830	95.070	83.959	808,100
2021-03-23	95.390	96.050	94.660	95.110	83.994	669,400
2021-03-22	97.280	97.280	94.600	95.590	84.418	1,311,200
2021-03-19	96.310	97.370	95.460	96.700	85.398	2,266,600
2021-03-18	94.760	97.230	94.760	95.610	84.436	844,100
2021-03-17	96.680	96.680	94.500	95.180	84.056	696,600
2021-03-16	96.880	97.180	94.840	96.180	84.939	688,400
2021-03-15	96.050	97.260	95.970	97.220	85.858	739,600
2021-03-12	95.000	96.330	94.460	95.920	84.709	767,200
2021-03-11	94.210	95.060	93.340	94.530	83.482	982,900
2021-03-10	93.910	94.850	93.590	94.520	83.473	800,700
2021-03-09	92.770	95.160	92.100	93.610	82.669	988,500
2021-03-08	94.880	95.370	91.740	91.810	81.080	1,105,200
2021-03-05	92.000	94.590	91.430	94.030	83.040	1,000,000
2021-03-04	92.880	93.330	91.690	91.990	81.239	1,229,400
2021-03-03	92.950	94.930	91.980	92.970	81.654	1,183,200
2021-03-02	92.210	94.310	91.950	93.120	81.786	1,367,900
2021-03-01	91.470	93.090	91.350	92.220	80.995	849,600
2021-02-26	90.000	92.080	89.790	90.850	79.792	1,404,100
2021-02-25	90.330	91.230	89.760	90.000	79.045	904,600
2021-02-24	89.660	90.500	89.230	90.030	79.072	1,080,400
2021-02-23	89.780	90.730	88.360	89.780	78.852	736,000
2021-02-22	90.730	90.730	89.380	89.820	78.887	735,400
2021-02-19	91.420	92.190	90.540	90.780	79.730	941,700
2021-02-18	89.510	91.440	89.340	91.240	80.134	713,600
2021-02-17	88.250	90.040	87.330	89.950	79.001	883,700
2021-02-16	91.410	92.000	88.340	88.500	77.728	1,057,600
2021-02-12	90.200	91.470	90.140	91.300	80.187	655,300
2021-02-11	91.530	91.680	89.070	90.280	79.291	738,200
2021-02-10	92.000	92.300	89.920	90.960	79.888	897,300
2021-02-09	90.280	91.920	89.690	91.870	80.688	931,000
2021-02-08	89.200	90.090	88.850	89.970	79.019	1,025,200
2021-02-05	87.380	88.860	86.880	88.840	78.027	766,000
2021-02-04	87.400	87.990	86.240	87.310	76.683	888,400
2021-02-03	86.610	87.520	86.280	86.930	76.349	970,200
2021-02-02	87.540	88.800	86.390	86.620	76.077	1,289,500
2021-02-01	85.560	86.820	85.300	86.430	75.910	1,251,800
2021-01-29	88.980	89.410	84.770	85.560	75.146	2,347,500
2021-01-28	92.950	93.530	88.910	88.990	78.158	1,789,600

← NewerPage 24 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.