C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	72.030	72.400	71.700	72.010	61.747	904,800
2020-02-13	73.090	73.360	71.990	72.130	61.849	965,600
2020-02-12	73.000	73.490	72.660	73.320	62.870	1,240,200
2020-02-11	73.100	73.660	72.640	72.720	62.355	741,500
2020-02-10	74.080	74.470	72.700	72.920	62.527	1,092,000
2020-02-07	73.610	75.660	73.610	74.380	63.779	1,656,600
2020-02-06	73.140	73.950	72.360	73.580	63.093	1,699,700
2020-02-05	72.750	73.440	72.290	72.740	62.372	1,106,300
2020-02-04	72.680	72.750	71.740	72.230	61.935	1,328,800
2020-02-03	72.930	73.140	71.730	72.010	61.747	1,542,900
2020-01-31	72.560	73.290	71.830	72.220	61.927	2,216,500
2020-01-30	72.150	73.490	71.800	72.640	62.287	1,931,600
2020-01-29	72.530	75.190	71.760	73.410	62.947	4,850,500
2020-01-28	78.480	78.990	77.850	77.880	66.780	2,107,400
2020-01-27	78.650	79.560	78.010	78.470	67.286	1,462,100
2020-01-24	79.710	80.120	79.080	79.620	68.272	930,200
2020-01-23	80.180	80.220	78.870	79.800	68.426	1,078,000
2020-01-22	80.510	80.820	79.420	80.310	68.864	1,045,600
2020-01-21	80.480	81.050	79.930	80.200	68.769	1,497,500
2020-01-17	82.010	83.580	80.400	80.740	69.232	2,780,300
2020-01-16	83.820	84.930	83.540	84.100	72.113	2,758,100
2020-01-15	83.610	83.800	82.300	83.500	71.599	2,229,500
2020-01-14	80.290	82.080	80.290	81.750	70.098	1,377,900
2020-01-13	80.000	80.620	79.670	80.460	68.992	938,800
2020-01-10	79.320	80.410	79.320	80.120	68.701	1,427,100
2020-01-09	79.230	79.630	78.310	79.430	68.109	816,400
2020-01-08	78.330	79.690	78.270	78.800	67.569	1,132,400
2020-01-07	76.610	78.440	76.210	78.320	67.157	1,147,100
2020-01-06	77.070	77.620	75.860	76.510	65.605	1,098,300
2020-01-03	77.110	77.800	76.780	77.740	66.660	892,000
2020-01-02	78.500	78.500	76.910	77.830	66.737	1,258,800
2019-12-31	77.530	78.270	77.180	78.200	67.054	882,300
2019-12-30	78.280	78.400	77.410	77.540	66.488	588,300
2019-12-27	78.090	78.500	77.790	77.930	66.823	1,076,900
2019-12-26	77.750	77.970	77.340	77.910	66.806	590,700
2019-12-24	76.720	77.550	76.550	77.540	66.488	298,500
2019-12-23	77.000	77.330	76.520	76.810	65.862	909,700
2019-12-20	77.010	77.210	75.500	76.800	65.854	2,522,300
2019-12-19	77.980	77.990	76.640	76.730	65.794	1,616,400
2019-12-18	77.520	77.900	77.330	77.750	66.668	1,237,800
2019-12-17	76.650	77.890	76.650	77.770	66.686	1,091,700
2019-12-16	76.750	77.350	76.430	77.050	66.068	827,900
2019-12-13	77.510	77.620	76.120	76.550	65.639	1,063,900
2019-12-12	75.910	78.090	75.800	77.980	66.428	1,229,600
2019-12-11	75.870	76.360	75.470	75.890	64.648	872,600
2019-12-10	76.080	76.780	75.460	75.800	64.571	1,156,200
2019-12-09	76.080	76.590	75.750	76.270	64.972	821,500
2019-12-06	77.150	77.590	75.830	76.020	64.759	1,129,600
2019-12-05	76.630	76.860	75.720	76.310	65.006	1,101,800
2019-12-04	76.040	77.080	76.020	76.390	65.074	983,700
2019-12-03	77.710	77.710	75.580	76.020	64.759	1,386,100
2019-12-02	76.950	78.470	76.850	77.750	66.232	1,674,700
2019-11-29	78.140	78.210	76.800	76.850	65.466	922,600
2019-11-27	77.190	78.060	77.020	77.750	66.232	1,527,500
2019-11-26	76.030	77.310	76.030	77.050	65.636	2,020,600
2019-11-25	75.920	76.570	75.500	76.210	64.920	841,800
2019-11-22	74.990	75.710	74.480	75.590	64.392	791,700
2019-11-21	75.510	75.800	74.410	74.600	63.549	932,400
2019-11-20	75.480	75.990	75.060	75.560	64.367	968,900
2019-11-19	75.540	76.050	74.940	75.900	64.656	1,236,000

← NewerPage 29 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.