C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	74.510	75.300	74.400	75.200	64.060	1,161,600
2019-11-15	74.890	75.260	74.380	74.720	63.651	1,044,900
2019-11-14	74.610	75.430	74.390	74.670	63.609	1,376,300
2019-11-13	75.080	75.280	74.500	74.630	63.575	1,689,000
2019-11-12	76.750	76.850	75.460	75.500	64.316	1,734,500
2019-11-11	77.530	78.350	76.830	76.860	65.474	1,055,100
2019-11-08	79.070	79.380	77.980	78.060	66.496	1,646,800
2019-11-07	78.700	79.570	78.360	79.140	67.416	1,964,600
2019-11-06	76.710	78.740	76.160	78.610	66.965	2,468,800
2019-11-05	75.890	76.570	75.210	76.340	65.031	4,339,500
2019-11-04	74.230	75.800	74.230	75.530	64.341	5,813,600
2019-11-01	74.370	75.980	74.120	74.700	63.634	4,215,900
2019-10-31	77.090	77.800	74.930	75.640	64.435	4,660,900
2019-10-30	82.100	83.000	76.280	77.080	65.662	10,644,300
2019-10-29	89.830	91.170	89.460	90.520	77.111	2,433,200
2019-10-28	91.010	91.230	90.090	90.330	76.949	1,533,800
2019-10-25	87.350	90.190	87.350	90.110	76.761	1,467,300
2019-10-24	88.530	88.770	87.240	87.680	74.691	1,520,000
2019-10-23	89.100	90.040	88.490	89.040	75.850	1,529,000
2019-10-22	86.580	88.910	86.090	88.850	75.688	1,117,900
2019-10-21	87.020	87.500	86.170	86.810	73.950	878,500
2019-10-18	86.740	87.300	85.880	86.560	73.737	1,040,400
2019-10-17	86.360	87.010	86.270	86.660	73.822	1,085,200
2019-10-16	84.250	86.680	84.160	86.000	73.260	1,653,500
2019-10-15	84.730	86.250	84.360	85.290	72.655	1,361,500
2019-10-14	85.240	85.670	84.700	85.320	72.681	799,900
2019-10-11	84.960	86.170	84.960	85.250	72.621	954,700
2019-10-10	82.870	84.370	82.870	84.330	71.838	867,600
2019-10-09	82.830	83.340	82.630	83.020	70.722	578,200
2019-10-08	82.950	82.950	82.110	82.150	69.981	1,046,000
2019-10-07	82.930	83.850	82.200	83.430	71.071	771,600
2019-10-04	82.370	83.470	82.360	83.290	70.952	759,300
2019-10-03	81.950	82.470	80.880	82.100	69.938	1,252,300
2019-10-02	83.260	84.060	82.000	82.200	70.023	1,845,600
2019-10-01	85.210	85.880	83.040	83.570	71.190	1,262,000
2019-09-30	84.230	85.260	84.170	84.780	72.221	1,073,500
2019-09-27	84.590	84.880	83.360	83.790	71.378	699,200
2019-09-26	84.480	84.650	84.020	84.090	71.633	620,400
2019-09-25	83.460	84.970	83.200	84.860	72.289	1,064,700
2019-09-24	84.230	84.560	83.010	83.180	70.858	1,087,800
2019-09-23	84.270	84.550	83.700	83.890	71.463	858,800
2019-09-20	86.100	86.330	84.060	84.500	71.982	1,623,100
2019-09-19	86.380	86.600	85.480	85.600	72.919	959,600
2019-09-18	85.670	86.940	84.920	86.790	73.933	1,212,200
2019-09-17	85.500	86.400	84.640	86.250	73.473	1,322,900
2019-09-16	86.360	86.830	84.740	85.290	72.655	982,200
2019-09-13	86.500	87.420	86.370	87.100	74.197	1,040,000
2019-09-12	89.070	89.070	85.920	86.450	73.644	1,145,700
2019-09-11	86.610	89.170	85.750	89.070	75.875	2,302,000
2019-09-10	83.440	87.390	83.410	86.700	73.857	2,586,100
2019-09-09	83.420	83.800	82.470	83.290	70.952	1,470,700
2019-09-06	84.240	84.640	83.110	83.280	70.943	1,586,200
2019-09-05	83.120	84.120	83.040	83.940	71.505	853,900
2019-09-04	82.670	83.240	82.230	82.760	70.074	917,200
2019-09-03	83.680	84.500	81.880	82.050	69.473	1,355,300
2019-08-30	84.600	85.500	84.220	84.490	71.539	819,400
2019-08-29	84.000	85.310	83.760	84.120	71.226	881,900
2019-08-28	82.340	83.530	81.690	83.170	70.421	1,004,600
2019-08-27	83.680	83.920	82.210	82.330	69.710	930,500
2019-08-26	82.670	83.210	82.120	83.090	70.354	892,300

← NewerPage 30 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.