C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	183.34	189.04	182.35	188.42	186.97	2,144,200
2026-04-24	183.00	183.78	180.31	183.03	181.62	1,015,400
2026-04-23	184.03	185.04	182.05	183.74	182.33	1,526,500
2026-04-22	183.99	185.72	181.78	182.35	180.95	1,341,500
2026-04-21	183.25	185.25	180.10	183.64	182.23	1,443,100
2026-04-20	180.08	184.64	177.50	183.95	182.53	2,403,500
2026-04-17	182.29	187.09	181.31	182.24	180.84	3,901,600
2026-04-16	168.08	183.25	168.08	181.61	180.21	3,711,500
2026-04-15	168.51	168.98	166.96	168.08	166.79	1,228,700
2026-04-14	164.73	168.57	163.80	168.51	167.21	1,581,900
2026-04-13	162.94	165.10	159.96	164.92	163.65	1,837,400
2026-04-10	169.73	171.52	163.16	163.49	162.23	2,024,900
2026-04-09	172.42	174.89	168.68	170.20	168.89	1,467,200
2026-04-08	166.35	172.74	166.35	172.42	171.09	1,593,500
2026-04-07	168.13	169.07	164.57	166.10	164.82	1,647,200
2026-04-06	167.90	169.21	166.59	169.01	167.71	797,000
2026-04-02	165.47	170.00	165.18	167.84	166.55	1,009,700
2026-04-01	167.70	170.78	166.58	168.50	167.20	1,468,900
2026-03-31	163.34	168.24	162.89	166.07	164.79	1,553,200
2026-03-30	163.99	164.48	160.45	161.92	160.67	1,389,300
2026-03-27	166.93	167.19	160.93	161.57	160.33	1,877,900
2026-03-26	168.33	171.01	167.58	167.66	166.37	1,014,400
2026-03-25	169.94	172.85	167.65	169.74	168.43	1,707,500
2026-03-24	166.84	172.99	165.92	169.20	167.90	1,224,900
2026-03-23	171.56	174.22	166.69	166.84	165.56	1,265,100
2026-03-20	173.54	175.02	166.65	168.88	167.58	2,788,800
2026-03-19	169.29	175.74	168.12	174.81	173.47	1,520,300
2026-03-18	171.07	171.81	169.88	170.64	169.33	1,261,400
2026-03-17	172.10	174.00	171.05	171.72	170.40	986,100
2026-03-16	171.75	173.51	170.43	170.48	169.17	1,297,200
2026-03-13	173.62	175.10	168.01	169.39	168.09	1,613,000
2026-03-12	173.41	175.54	170.92	171.86	170.54	1,729,100
2026-03-11	175.89	178.87	175.46	175.78	174.43	1,125,400
2026-03-10	181.55	181.95	175.73	175.86	174.51	1,767,700
2026-03-09	177.58	182.06	174.41	181.94	180.54	1,431,200
2026-03-06	180.20	184.00	177.74	179.64	178.26	1,723,200
2026-03-05	187.50	191.00	181.71	184.81	182.76	1,622,500
2026-03-04	193.52	194.54	186.51	189.87	187.77	1,528,500
2026-03-03	184.00	194.26	183.27	193.32	191.18	2,323,500
2026-03-02	184.09	190.31	184.00	187.24	185.17	2,645,900
2026-02-27	182.61	185.62	181.48	185.25	183.20	1,944,900
2026-02-26	176.18	185.15	175.34	184.08	182.04	1,986,000
2026-02-25	179.49	180.62	173.12	175.91	173.96	2,166,300
2026-02-24	177.42	178.37	172.61	177.35	175.39	1,825,100
2026-02-23	188.65	189.94	177.00	177.20	175.24	2,101,000
2026-02-20	185.14	190.77	183.26	190.06	187.95	2,327,300
2026-02-19	185.50	187.27	183.75	185.19	183.14	2,469,700
2026-02-18	176.37	186.26	176.03	185.86	183.80	2,970,100
2026-02-17	179.19	182.87	177.08	177.38	175.42	3,558,300
2026-02-13	171.89	180.18	167.84	176.01	174.06	6,397,700
2026-02-12	196.63	196.84	149.36	167.78	165.92	16,431,900
2026-02-11	197.70	200.53	196.07	196.33	194.16	1,726,400
2026-02-10	199.50	200.99	195.48	196.61	194.43	1,733,500
2026-02-09	201.30	203.24	199.37	200.31	198.09	1,681,500
2026-02-06	198.68	203.34	197.54	200.59	198.37	2,531,600
2026-02-05	197.73	199.63	195.70	197.44	195.25	2,129,600
2026-02-04	201.62	202.06	193.38	198.74	196.54	2,866,400
2026-02-03	199.00	202.80	198.94	199.71	197.50	3,120,600
2026-02-02	194.20	198.82	193.88	198.50	196.30	2,942,500
2026-01-30	191.92	195.82	189.81	194.95	192.79	4,240,100

← NewerPage 3 of 21 · 1,255 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.