C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	89.620	90.000	86.800	88.430	77.239	2,411,400
2020-10-29	88.010	91.370	88.000	90.080	78.680	2,031,700
2020-10-28	94.430	95.030	88.350	88.580	77.370	4,192,600
2020-10-27	99.410	101.61	99.260	100.03	87.371	1,626,500
2020-10-26	100.32	100.43	98.090	99.590	86.987	1,544,000
2020-10-23	99.800	100.74	99.170	100.54	87.817	945,200
2020-10-22	100.62	101.04	99.000	99.580	86.978	1,144,700
2020-10-21	100.44	102.47	99.970	100.77	88.018	1,251,800
2020-10-20	100.67	102.10	99.970	100.51	87.791	1,019,800
2020-10-19	100.26	101.43	99.490	100.00	87.345	1,357,200
2020-10-16	103.90	104.32	100.04	100.23	87.546	1,926,400
2020-10-15	104.21	105.21	103.54	105.12	91.817	880,100
2020-10-14	105.14	105.53	104.19	104.82	91.555	978,000
2020-10-13	104.96	105.86	104.48	104.61	91.372	838,200
2020-10-12	106.02	106.29	104.48	105.02	91.730	952,000
2020-10-09	106.60	106.61	104.82	105.45	92.105	1,019,600
2020-10-08	106.48	106.75	105.61	106.14	92.708	848,300
2020-10-07	104.66	106.47	104.21	106.16	92.726	1,261,000
2020-10-06	103.40	104.27	102.25	103.59	90.481	1,112,600
2020-10-05	102.21	104.34	101.88	104.00	90.839	1,271,800
2020-10-02	100.13	101.69	99.000	100.87	88.105	1,241,100
2020-10-01	103.09	103.71	100.84	101.22	88.411	936,400
2020-09-30	104.11	105.60	101.73	102.19	89.258	1,514,700
2020-09-29	103.61	104.95	102.95	103.70	90.577	1,198,000
2020-09-28	103.50	104.54	102.68	103.25	90.184	1,043,800
2020-09-25	101.19	102.83	100.97	102.36	89.406	848,300
2020-09-24	100.50	102.71	99.310	101.80	88.917	1,113,100
2020-09-23	102.43	103.49	101.07	101.17	88.367	1,421,800
2020-09-22	102.61	103.57	101.92	102.56	89.581	1,260,500
2020-09-21	102.37	102.71	100.29	101.95	89.048	1,266,800
2020-09-18	103.25	104.84	102.52	103.13	90.079	2,272,500
2020-09-17	102.14	104.48	101.95	103.57	90.463	1,267,500
2020-09-16	104.94	105.71	103.34	103.49	90.393	2,527,100
2020-09-15	101.19	104.87	100.92	104.06	90.891	2,748,800
2020-09-14	99.180	101.27	99.000	100.71	87.965	2,157,700
2020-09-11	98.620	99.540	97.790	98.660	86.175	1,259,600
2020-09-10	99.480	101.07	98.390	98.550	86.079	1,620,500
2020-09-09	96.450	99.530	96.450	99.010	86.480	1,122,800
2020-09-08	97.330	97.330	95.690	95.720	83.607	1,152,200
2020-09-04	98.010	98.290	96.230	97.900	85.511	1,263,000
2020-09-03	99.000	99.000	96.720	97.610	85.258	1,107,100
2020-09-02	99.310	99.930	98.830	99.670	86.611	1,273,300
2020-09-01	98.230	99.340	97.590	99.220	86.220	930,900
2020-08-31	98.920	99.670	97.800	98.300	85.421	1,357,500
2020-08-28	98.310	98.880	97.600	98.730	85.795	2,159,100
2020-08-27	97.910	98.980	97.150	98.260	85.386	1,451,900
2020-08-26	96.270	97.500	95.950	97.280	84.535	882,200
2020-08-25	97.330	97.750	96.210	96.550	83.900	1,008,800
2020-08-24	96.950	97.190	95.750	96.980	84.274	1,051,300
2020-08-21	96.170	96.850	95.680	96.490	83.848	1,225,200
2020-08-20	95.200	96.640	94.920	96.530	83.883	1,089,600
2020-08-19	95.200	95.890	94.670	95.430	82.927	785,100
2020-08-18	95.260	95.650	94.600	94.960	82.518	766,200
2020-08-17	93.730	95.930	93.530	95.280	82.797	982,100
2020-08-14	95.620	96.010	94.690	95.080	82.623	910,400
2020-08-13	95.420	95.800	94.460	95.120	82.658	1,235,200
2020-08-12	96.170	96.860	95.510	95.680	83.144	1,266,600
2020-08-11	97.000	97.490	95.110	95.300	82.814	980,400
2020-08-10	96.350	96.980	95.720	96.640	83.978	977,400
2020-08-07	95.050	96.670	94.010	95.790	83.240	1,270,100

← NewerPage 26 of 79 · 4,732 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.