C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	94.630	95.470	94.200	95.160	82.692	691,100
2020-08-05	96.240	96.490	94.420	95.510	82.996	1,364,000
2020-08-04	92.930	95.790	92.170	95.460	82.953	2,278,300
2020-08-03	93.670	94.500	91.860	93.540	81.285	1,714,100
2020-07-31	93.540	93.890	91.810	93.720	81.441	2,037,300
2020-07-30	94.380	96.560	92.450	93.560	81.302	2,526,300
2020-07-29	92.310	99.220	91.750	95.280	82.797	5,582,000
2020-07-28	87.840	88.490	87.040	87.150	75.732	3,185,900
2020-07-27	85.970	88.370	85.970	87.700	76.210	1,668,100
2020-07-24	85.530	86.370	85.010	86.070	74.793	914,700
2020-07-23	85.280	85.640	84.740	85.230	74.063	1,199,300
2020-07-22	85.540	86.250	84.720	85.200	74.037	893,700
2020-07-21	85.370	86.190	85.260	85.580	74.367	795,600
2020-07-20	86.290	86.670	85.030	85.300	74.124	973,500
2020-07-17	85.900	86.960	84.870	86.280	74.976	1,391,300
2020-07-16	84.350	86.080	84.230	85.910	74.654	1,345,100
2020-07-15	84.240	85.590	84.000	84.910	73.785	1,426,700
2020-07-14	82.480	83.940	82.110	83.790	72.812	1,459,500
2020-07-13	82.670	82.680	81.780	82.060	71.309	1,789,300
2020-07-10	81.280	82.580	81.280	82.210	71.439	1,138,200
2020-07-09	80.400	81.510	80.400	80.870	70.275	1,292,900
2020-07-08	80.110	80.900	79.910	80.500	69.953	1,561,600
2020-07-07	78.600	80.650	78.560	80.200	69.692	1,517,700
2020-07-06	80.990	81.200	79.900	80.210	69.701	2,028,500
2020-07-02	79.840	79.840	78.470	79.180	68.806	2,571,900
2020-07-01	79.310	80.170	78.290	79.090	68.728	1,579,200
2020-06-30	77.790	79.400	77.540	79.060	68.702	1,647,800
2020-06-29	77.210	77.990	76.830	77.760	67.572	1,753,400
2020-06-26	77.120	77.780	75.950	76.660	66.616	3,362,200
2020-06-25	78.540	78.600	76.440	77.320	67.190	1,238,500
2020-06-24	77.000	79.110	76.630	78.540	68.250	1,318,000
2020-06-23	78.000	78.000	77.000	77.310	67.181	1,819,100
2020-06-22	77.220	77.310	75.580	77.040	66.946	1,277,300
2020-06-19	78.820	78.820	77.170	77.750	67.563	3,584,900
2020-06-18	78.270	78.860	77.050	77.860	67.659	1,770,700
2020-06-17	78.650	79.470	78.180	78.640	68.337	1,189,700
2020-06-16	80.000	80.540	77.710	78.090	67.859	1,456,400
2020-06-15	76.270	78.390	75.650	78.130	67.894	1,391,300
2020-06-12	80.310	80.580	76.940	77.730	67.546	1,323,100
2020-06-11	81.500	81.870	78.030	78.770	68.450	1,678,000
2020-06-10	83.500	83.620	82.060	82.200	71.430	1,517,300
2020-06-09	84.870	84.870	82.940	83.090	72.204	1,238,400
2020-06-08	82.920	85.240	82.920	85.100	73.950	1,418,700
2020-06-05	83.120	84.660	82.780	83.060	72.178	1,512,700
2020-06-04	82.880	83.330	81.720	82.300	71.517	1,540,200
2020-06-03	83.000	84.060	82.500	83.810	72.386	1,706,700
2020-06-02	81.390	82.320	78.940	82.180	70.978	1,291,200
2020-06-01	80.900	81.120	80.050	80.660	69.666	1,115,400
2020-05-29	80.920	82.880	79.560	81.130	70.071	7,262,200
2020-05-28	80.220	81.850	80.220	80.860	69.838	2,001,700
2020-05-27	78.310	80.250	78.100	80.160	69.234	2,337,300
2020-05-26	78.870	79.780	78.130	78.250	67.584	1,491,100
2020-05-22	77.740	78.190	77.370	77.860	67.247	1,098,300
2020-05-21	77.230	78.300	77.000	77.900	67.282	1,403,100
2020-05-20	76.890	79.860	76.590	77.620	67.040	2,144,100
2020-05-19	77.820	78.280	75.690	75.960	65.606	1,821,800
2020-05-18	74.120	78.250	73.910	77.840	67.230	3,280,500
2020-05-15	72.650	73.500	71.980	72.500	62.618	3,587,900
2020-05-14	71.230	72.270	70.420	72.180	62.341	2,162,200
2020-05-13	72.980	73.360	71.010	71.790	62.005	2,241,200

← NewerPage 27 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.