C. H. Robinson Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 192.85 | 200.33 | 186.24 | 193.72 | 191.57 | 5,005,800 |
| 2026-01-28 | 180.19 | 184.87 | 179.80 | 184.28 | 182.24 | 3,111,300 |
| 2026-01-27 | 178.82 | 181.14 | 175.44 | 180.43 | 178.43 | 2,269,800 |
| 2026-01-26 | 176.90 | 178.38 | 175.75 | 178.11 | 176.14 | 1,444,500 |
| 2026-01-23 | 179.01 | 179.77 | 175.53 | 176.66 | 174.70 | 1,569,900 |
| 2026-01-22 | 179.68 | 179.91 | 177.19 | 177.90 | 175.93 | 1,551,100 |
| 2026-01-21 | 175.77 | 180.21 | 175.50 | 179.38 | 177.39 | 1,290,800 |
| 2026-01-20 | 174.41 | 178.13 | 172.17 | 175.10 | 173.16 | 1,784,100 |
| 2026-01-16 | 174.73 | 176.17 | 173.22 | 175.77 | 173.82 | 2,072,000 |
| 2026-01-15 | 173.51 | 175.45 | 171.59 | 175.33 | 173.39 | 1,638,900 |
| 2026-01-14 | 172.84 | 173.98 | 171.50 | 172.31 | 170.40 | 1,561,600 |
| 2026-01-13 | 172.25 | 174.25 | 171.85 | 173.42 | 171.50 | 1,451,400 |
| 2026-01-12 | 169.21 | 172.88 | 168.76 | 172.54 | 170.63 | 1,200,200 |
| 2026-01-09 | 166.13 | 170.81 | 166.13 | 170.77 | 168.88 | 2,164,000 |
| 2026-01-08 | 165.85 | 168.32 | 165.51 | 166.01 | 164.17 | 2,316,200 |
| 2026-01-07 | 167.48 | 167.60 | 161.95 | 166.73 | 164.88 | 3,887,900 |
| 2026-01-06 | 166.98 | 168.17 | 165.80 | 167.66 | 165.80 | 1,205,200 |
| 2026-01-05 | 163.88 | 167.57 | 163.29 | 167.21 | 165.36 | 1,395,700 |
| 2026-01-02 | 161.37 | 164.00 | 160.01 | 163.72 | 161.91 | 1,058,000 |
| 2025-12-31 | 161.91 | 161.93 | 160.53 | 160.76 | 158.98 | 847,600 |
| 2025-12-30 | 163.39 | 163.46 | 161.82 | 161.96 | 160.17 | 530,000 |
| 2025-12-29 | 164.49 | 165.09 | 163.09 | 163.94 | 162.12 | 872,100 |
| 2025-12-26 | 164.41 | 165.33 | 163.80 | 164.63 | 162.81 | 453,800 |
| 2025-12-24 | 165.28 | 166.06 | 164.69 | 164.95 | 163.12 | 428,100 |
| 2025-12-23 | 164.99 | 166.12 | 163.87 | 164.59 | 162.77 | 1,245,300 |
| 2025-12-22 | 166.81 | 167.90 | 163.95 | 164.99 | 163.16 | 1,443,900 |
| 2025-12-19 | 165.05 | 167.10 | 164.49 | 166.46 | 164.62 | 4,674,800 |
| 2025-12-18 | 160.19 | 165.92 | 159.79 | 165.03 | 163.20 | 2,432,600 |
| 2025-12-17 | 158.20 | 161.11 | 158.01 | 160.10 | 158.33 | 1,749,300 |
| 2025-12-16 | 159.85 | 160.54 | 157.20 | 159.04 | 157.28 | 1,510,200 |
| 2025-12-15 | 157.17 | 158.03 | 156.00 | 157.61 | 155.86 | 1,233,300 |
| 2025-12-12 | 160.19 | 161.58 | 156.40 | 157.09 | 155.35 | 1,298,600 |
| 2025-12-11 | 157.37 | 161.21 | 157.37 | 159.80 | 158.03 | 1,364,500 |
| 2025-12-10 | 151.64 | 159.30 | 151.64 | 158.34 | 156.59 | 1,809,600 |
| 2025-12-09 | 152.77 | 154.99 | 151.64 | 152.52 | 150.83 | 1,296,800 |
| 2025-12-08 | 156.36 | 156.54 | 152.85 | 153.41 | 151.71 | 1,805,200 |
| 2025-12-05 | 156.86 | 158.65 | 154.43 | 157.22 | 155.48 | 1,388,300 |
| 2025-12-04 | 159.03 | 159.96 | 157.78 | 158.05 | 155.68 | 1,277,800 |
| 2025-12-03 | 159.42 | 161.16 | 158.46 | 159.54 | 157.14 | 1,577,400 |
| 2025-12-02 | 159.79 | 161.18 | 159.26 | 159.63 | 157.23 | 1,254,800 |
| 2025-12-01 | 158.62 | 162.79 | 158.37 | 160.32 | 157.91 | 1,594,100 |
| 2025-11-28 | 160.30 | 160.30 | 158.70 | 158.87 | 156.48 | 495,300 |
| 2025-11-26 | 156.63 | 160.27 | 156.63 | 159.54 | 157.14 | 892,900 |
| 2025-11-25 | 154.60 | 158.11 | 154.60 | 157.35 | 154.99 | 1,562,700 |
| 2025-11-24 | 151.45 | 156.19 | 151.11 | 154.57 | 152.25 | 2,233,400 |
| 2025-11-21 | 149.03 | 152.41 | 148.90 | 151.68 | 149.40 | 1,570,100 |
| 2025-11-20 | 153.14 | 153.74 | 148.49 | 148.57 | 146.34 | 1,090,200 |
| 2025-11-19 | 152.38 | 152.38 | 150.68 | 151.36 | 149.09 | 780,400 |
| 2025-11-18 | 152.31 | 153.00 | 150.76 | 151.69 | 149.41 | 1,302,700 |
| 2025-11-17 | 152.77 | 154.84 | 151.50 | 152.64 | 150.35 | 1,200,600 |
| 2025-11-14 | 150.14 | 153.46 | 149.08 | 152.80 | 150.51 | 1,379,100 |
| 2025-11-13 | 153.40 | 153.76 | 151.24 | 151.66 | 149.38 | 1,522,100 |
| 2025-11-12 | 150.78 | 153.89 | 150.13 | 152.99 | 150.69 | 1,928,700 |
| 2025-11-11 | 150.37 | 152.93 | 150.05 | 150.70 | 148.44 | 2,171,800 |
| 2025-11-10 | 149.63 | 152.40 | 148.76 | 151.72 | 149.44 | 1,081,400 |
| 2025-11-07 | 147.99 | 152.26 | 146.96 | 149.44 | 147.20 | 1,553,700 |
| 2025-11-06 | 152.77 | 153.74 | 148.19 | 148.23 | 146.00 | 1,546,800 |
| 2025-11-05 | 152.24 | 154.41 | 152.15 | 153.13 | 150.83 | 1,209,400 |
| 2025-11-04 | 151.95 | 154.68 | 151.85 | 152.91 | 150.61 | 1,672,500 |
| 2025-11-03 | 152.21 | 153.54 | 150.32 | 152.15 | 149.87 | 1,730,200 |
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.