C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	91.660	95.400	89.060	91.520	80.380	3,167,100
2021-01-26	99.170	100.46	96.600	97.500	85.632	2,526,900
2021-01-25	97.830	99.990	97.680	99.320	87.231	1,377,200
2021-01-22	96.550	98.370	96.510	97.800	85.896	801,500
2021-01-21	98.440	99.900	97.940	97.950	86.028	1,226,700
2021-01-20	97.500	100.50	96.580	98.800	86.774	2,013,900
2021-01-19	96.060	97.990	95.560	96.440	84.701	1,608,600
2021-01-15	97.340	97.900	94.690	95.210	83.621	1,505,700
2021-01-14	96.610	97.710	95.840	97.370	85.518	772,900
2021-01-13	97.860	98.030	95.480	95.710	84.060	954,000
2021-01-12	96.360	98.180	95.250	97.900	85.984	936,800
2021-01-11	97.180	97.200	94.460	96.530	84.781	991,600
2021-01-08	96.270	98.650	96.110	97.360	85.509	1,249,700
2021-01-07	95.490	96.330	94.440	96.160	84.456	1,088,700
2021-01-06	92.150	95.400	92.150	95.240	83.648	1,509,400
2021-01-05	91.930	93.580	90.580	91.500	80.363	1,439,800
2021-01-04	93.650	93.970	91.800	92.370	81.127	1,138,900
2020-12-31	93.240	93.910	92.760	93.870	82.444	665,200
2020-12-30	93.820	94.400	92.770	93.040	81.715	623,600
2020-12-29	94.880	95.460	93.300	93.720	82.313	1,162,000
2020-12-28	94.430	95.570	94.260	94.670	83.147	608,100
2020-12-24	94.720	95.000	93.920	94.660	83.138	405,800
2020-12-23	94.190	95.200	93.260	93.790	82.374	925,500
2020-12-22	94.130	94.990	93.120	94.390	82.901	1,028,300
2020-12-21	91.950	94.420	91.220	93.480	82.102	946,900
2020-12-18	91.980	92.940	91.230	92.600	81.329	2,250,700
2020-12-17	91.940	92.840	91.350	92.290	81.057	996,900
2020-12-16	90.650	91.870	90.450	91.440	80.310	798,100
2020-12-15	92.020	92.860	90.210	90.250	79.265	1,435,700
2020-12-14	94.080	94.350	91.340	91.780	80.609	1,145,000
2020-12-11	92.630	93.660	92.210	93.170	81.830	875,600
2020-12-10	93.990	94.930	92.380	92.720	80.986	1,110,200
2020-12-09	94.310	95.140	93.950	95.080	83.048	1,135,700
2020-12-08	93.050	94.660	92.960	94.280	82.349	826,600
2020-12-07	92.850	93.260	92.530	93.220	81.423	656,000
2020-12-04	92.660	93.350	92.010	92.930	81.170	965,600
2020-12-03	92.110	93.530	92.110	92.530	80.820	805,800
2020-12-02	93.560	93.820	91.250	92.300	80.620	951,600
2020-12-01	94.020	95.400	93.560	93.830	81.956	1,716,100
2020-11-30	93.040	94.040	92.630	93.970	82.078	2,328,700
2020-11-27	92.840	93.250	91.800	92.720	80.986	682,600
2020-11-25	94.010	94.210	92.790	93.030	81.257	1,021,300
2020-11-24	92.870	95.060	92.170	94.420	82.471	1,146,000
2020-11-23	92.400	93.520	91.190	92.170	80.506	1,211,300
2020-11-20	94.690	94.860	91.970	92.590	80.873	1,272,000
2020-11-19	92.400	94.020	91.370	93.770	81.903	1,207,600
2020-11-18	93.220	93.970	92.240	92.880	81.126	2,039,400
2020-11-17	92.810	93.960	91.300	93.550	81.711	881,500
2020-11-16	93.150	93.990	91.670	92.920	81.161	968,200
2020-11-13	91.190	92.620	91.180	91.970	80.331	836,700
2020-11-12	93.460	93.670	89.810	90.540	79.082	1,359,200
2020-11-11	93.800	94.550	91.990	93.330	81.519	1,170,400
2020-11-10	93.450	94.720	92.500	93.890	82.008	1,404,100
2020-11-09	95.230	95.990	91.480	93.920	82.034	2,417,500
2020-11-06	88.840	90.970	88.030	90.620	79.152	1,362,100
2020-11-05	89.680	89.930	87.970	88.800	77.562	1,399,200
2020-11-04	89.130	90.760	88.010	88.110	76.960	1,173,400
2020-11-03	88.500	89.600	87.530	89.220	77.929	1,352,300
2020-11-02	89.970	90.040	86.780	87.340	76.287	1,800,200
2020-10-30	89.620	90.000	86.800	88.430	77.239	2,411,400

← NewerPage 25 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.