C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	118.21	118.99	116.73	116.78	114.47	1,091,800
2025-08-07	118.41	119.20	117.49	117.82	115.49	1,216,700
2025-08-06	115.65	117.93	115.38	117.74	115.41	1,244,500
2025-08-05	115.48	116.48	114.64	116.32	114.02	1,241,000
2025-08-04	113.93	116.28	113.40	115.03	112.75	1,318,000
2025-08-01	114.18	115.00	111.74	113.86	111.61	2,339,400
2025-07-31	110.47	116.16	104.95	115.32	113.04	6,470,000
2025-07-30	99.890	100.16	96.890	97.650	95.717	2,255,300
2025-07-29	100.74	100.81	98.580	99.790	97.815	1,540,900
2025-07-28	102.23	102.76	101.24	101.49	99.481	1,066,400
2025-07-25	103.72	103.78	101.87	102.71	100.68	1,416,900
2025-07-24	100.60	103.27	100.35	103.17	101.13	1,835,400
2025-07-23	99.450	100.84	98.920	100.59	98.599	1,063,600
2025-07-22	97.050	99.100	97.050	98.940	96.982	888,100
2025-07-21	97.290	97.980	96.270	96.820	94.904	756,100
2025-07-18	99.500	99.500	96.780	97.480	95.550	1,232,700
2025-07-17	97.960	99.320	97.730	98.530	96.580	1,041,900
2025-07-16	98.020	98.490	97.310	97.940	96.001	933,800
2025-07-15	98.000	98.270	96.990	97.060	95.139	734,600
2025-07-14	98.790	99.180	97.460	98.020	96.080	1,006,400
2025-07-11	100.88	102.00	99.140	99.400	97.432	776,800
2025-07-10	99.620	102.58	99.620	100.84	98.844	835,000
2025-07-09	98.740	99.800	98.210	99.120	97.158	965,200
2025-07-08	96.730	98.570	96.730	98.330	96.384	1,216,700
2025-07-07	97.770	98.130	96.340	96.730	94.815	1,211,000
2025-07-03	99.290	99.870	97.790	98.030	96.090	478,200
2025-07-02	98.600	99.340	98.000	99.140	97.178	801,300
2025-07-01	96.450	99.640	96.240	98.310	96.364	1,253,200
2025-06-30	96.760	96.760	95.040	95.950	94.051	1,110,900
2025-06-27	93.470	96.870	93.470	96.660	94.747	1,804,400
2025-06-26	93.120	93.830	92.790	93.190	91.345	732,600
2025-06-25	94.130	94.130	92.360	92.710	90.875	818,600
2025-06-24	94.310	94.640	93.150	94.280	92.414	1,396,900
2025-06-23	92.650	93.990	92.360	93.950	92.090	625,800
2025-06-20	93.880	94.260	92.380	92.630	90.796	1,665,300
2025-06-18	93.550	94.500	93.290	93.410	91.561	1,077,100
2025-06-17	93.620	94.290	93.080	93.590	91.737	1,050,300
2025-06-16	94.540	95.190	93.710	93.860	92.002	1,159,800
2025-06-13	94.360	95.040	93.360	93.540	91.688	981,500
2025-06-12	94.380	95.040	93.930	95.000	93.120	916,500
2025-06-11	96.600	96.640	93.920	94.580	92.708	1,231,000
2025-06-10	95.720	96.570	94.690	96.170	94.266	686,600
2025-06-09	96.040	96.500	95.500	95.740	93.845	683,500
2025-06-06	96.020	96.820	95.570	95.800	93.904	690,200
2025-06-05	96.390	96.520	95.420	95.510	93.012	697,100
2025-06-04	96.500	96.890	95.820	96.160	93.645	724,100
2025-06-03	95.400	97.000	94.810	96.290	93.771	1,197,000
2025-06-02	96.070	96.330	94.150	96.120	93.606	1,089,500
2025-05-30	96.100	96.360	95.290	95.970	93.460	2,199,700
2025-05-29	95.860	96.360	95.100	96.100	93.586	993,600
2025-05-28	97.510	97.530	95.380	95.580	93.080	1,240,000
2025-05-27	96.760	97.460	95.750	97.300	94.755	913,600
2025-05-23	95.500	96.180	95.300	95.750	93.245	938,700
2025-05-22	96.890	96.960	95.410	96.520	93.995	1,194,900
2025-05-21	99.120	99.570	97.080	97.180	94.638	1,202,700
2025-05-20	99.700	101.07	99.490	100.07	97.452	1,263,100
2025-05-19	99.290	100.40	98.970	100.08	97.462	1,152,700
2025-05-16	99.810	100.76	99.350	100.28	97.657	1,634,800
2025-05-15	98.110	99.410	97.710	98.750	96.167	1,696,600
2025-05-14	96.450	98.110	95.990	98.030	95.466	2,583,700

← NewerPage 6 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.