C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	152.21	153.54	150.32	152.15	149.87	1,730,200
2025-10-31	154.80	156.23	150.93	153.99	151.68	2,883,100
2025-10-30	149.61	158.70	149.22	154.88	152.55	5,571,700
2025-10-29	127.19	131.10	126.83	129.38	127.44	2,913,700
2025-10-28	129.87	130.07	127.36	128.07	126.15	1,476,800
2025-10-27	126.96	129.18	126.17	129.06	127.12	1,557,800
2025-10-24	126.86	127.31	125.41	126.06	124.17	1,469,400
2025-10-23	126.95	127.71	125.35	125.41	123.53	1,358,300
2025-10-22	128.31	129.22	126.89	127.15	125.24	1,549,700
2025-10-21	127.46	130.16	127.36	128.28	126.35	1,106,200
2025-10-20	127.78	128.60	126.44	127.46	125.55	1,335,200
2025-10-17	126.24	127.91	125.83	127.39	125.48	1,417,400
2025-10-16	129.36	129.86	125.76	125.99	124.10	1,602,400
2025-10-15	128.81	129.21	127.28	128.01	126.09	1,150,000
2025-10-14	124.39	128.13	123.64	127.98	126.06	1,569,500
2025-10-13	125.70	126.33	124.34	124.39	122.52	998,000
2025-10-10	129.67	130.50	125.03	125.31	123.43	2,183,200
2025-10-09	133.56	133.70	128.69	128.90	126.96	1,805,300
2025-10-08	132.56	134.81	130.55	134.04	132.03	1,560,200
2025-10-07	134.67	134.96	133.30	133.79	131.78	844,800
2025-10-06	134.65	135.28	133.68	134.36	132.34	997,500
2025-10-03	135.00	137.77	134.87	135.40	133.37	1,209,200
2025-10-02	132.89	135.38	132.89	134.77	132.75	1,203,900
2025-10-01	132.86	133.45	131.79	132.66	130.67	1,408,500
2025-09-30	131.45	132.49	130.27	132.40	130.41	1,928,000
2025-09-29	133.35	133.35	130.52	131.87	129.89	1,408,000
2025-09-26	134.02	134.59	131.63	131.81	129.83	1,701,900
2025-09-25	133.08	134.50	132.40	133.84	131.83	1,875,500
2025-09-24	134.79	135.53	131.60	133.30	131.30	2,231,200
2025-09-23	133.98	136.31	133.57	134.24	132.22	1,687,500
2025-09-22	136.02	136.22	132.97	133.98	131.97	2,037,000
2025-09-19	137.25	138.00	134.91	136.07	134.03	4,619,000
2025-09-18	136.35	137.91	136.06	137.09	135.03	1,809,300
2025-09-17	133.79	137.03	133.25	135.09	133.06	2,151,900
2025-09-16	133.24	134.04	132.04	133.77	131.76	2,061,800
2025-09-15	132.71	134.91	132.02	133.27	131.27	1,599,000
2025-09-12	130.60	132.92	130.45	132.41	130.42	1,412,300
2025-09-11	127.24	131.18	126.90	131.02	129.05	1,607,100
2025-09-10	125.34	127.83	125.30	127.64	125.72	1,180,300
2025-09-09	125.52	126.59	125.12	126.05	124.16	944,100
2025-09-08	126.39	126.78	125.23	125.90	124.01	1,217,700
2025-09-05	126.97	127.80	124.15	126.13	124.24	1,448,000
2025-09-04	128.47	129.23	127.17	127.84	125.31	1,285,900
2025-09-03	128.36	129.39	127.35	128.79	126.24	1,001,500
2025-09-02	128.03	129.05	127.51	128.89	126.34	1,366,700
2025-08-29	129.60	131.17	127.92	128.70	126.15	2,265,000
2025-08-28	128.00	129.59	126.92	129.29	126.73	1,711,900
2025-08-27	126.32	128.46	125.97	128.06	125.53	2,326,500
2025-08-26	125.71	127.34	125.60	126.90	124.39	2,340,200
2025-08-25	124.82	126.68	124.11	126.41	123.91	1,356,100
2025-08-22	123.22	126.85	122.50	125.18	122.70	1,577,400
2025-08-21	120.90	123.11	120.65	122.80	120.37	1,450,200
2025-08-20	122.88	123.79	120.99	121.08	118.68	1,303,200
2025-08-19	123.34	124.94	122.77	123.82	121.37	1,247,000
2025-08-18	121.42	123.14	121.01	122.97	120.54	1,259,800
2025-08-15	121.74	122.05	120.56	121.24	118.84	1,304,600
2025-08-14	120.54	121.84	119.65	121.52	119.11	1,375,900
2025-08-13	119.23	121.04	118.21	120.99	118.60	1,722,200
2025-08-12	116.79	118.89	116.65	118.77	116.42	1,293,200
2025-08-11	116.78	116.97	115.71	116.24	113.94	1,104,500

← NewerPage 5 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.