C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	96.300	96.960	95.550	96.280	93.762	1,631,600
2025-05-12	93.380	96.010	93.050	95.950	93.440	2,228,400
2025-05-09	89.860	89.990	88.650	88.970	86.643	709,600
2025-05-08	87.860	90.010	87.410	89.580	87.237	1,109,500
2025-05-07	89.350	89.500	86.580	87.540	85.250	1,592,700
2025-05-06	89.010	89.470	88.000	88.320	86.010	1,477,700
2025-05-05	90.450	91.120	89.550	89.940	87.587	1,118,500
2025-05-02	91.330	92.790	89.950	90.830	88.454	1,359,600
2025-05-01	87.610	92.650	87.140	90.280	87.919	1,956,000
2025-04-30	88.330	89.220	86.710	89.220	86.886	3,008,200
2025-04-29	88.340	89.090	87.740	88.330	86.020	2,089,700
2025-04-28	89.700	90.670	88.750	89.080	86.750	1,513,000
2025-04-25	90.790	91.350	88.790	89.750	87.402	1,108,200
2025-04-24	90.710	92.150	90.510	92.030	89.623	1,365,900
2025-04-23	91.890	93.130	90.070	90.610	88.240	1,118,500
2025-04-22	90.250	90.910	89.410	90.280	87.919	1,109,400
2025-04-21	90.090	90.410	88.270	89.270	86.935	926,800
2025-04-17	90.470	91.840	90.180	91.140	88.756	1,036,100
2025-04-16	90.870	91.640	89.100	89.860	87.510	817,000
2025-04-15	92.520	93.700	91.440	91.560	89.165	1,125,000
2025-04-14	92.410	93.160	91.280	92.370	89.954	722,800
2025-04-11	89.550	92.190	88.680	91.260	88.873	1,142,000
2025-04-10	90.760	91.190	87.830	90.270	87.909	1,447,600
2025-04-09	85.880	93.470	84.680	91.940	89.535	2,902,900
2025-04-08	90.760	91.170	85.780	86.970	84.695	1,976,900
2025-04-07	89.200	92.160	86.470	89.170	86.838	2,133,600
2025-04-04	93.270	94.230	90.830	90.940	88.561	1,524,700
2025-04-03	100.44	101.71	94.120	94.770	92.291	1,683,000
2025-04-02	102.49	103.00	101.36	102.82	100.13	1,176,100
2025-04-01	101.84	102.96	100.79	102.76	100.07	1,244,900
2025-03-31	100.83	102.85	100.63	102.40	99.722	1,662,600
2025-03-28	101.98	102.53	100.78	101.13	98.485	1,218,400
2025-03-27	101.88	102.93	101.05	101.68	99.020	1,082,900
2025-03-26	100.26	102.20	100.26	101.88	99.215	1,075,600
2025-03-25	100.21	101.03	99.310	100.00	97.384	1,400,400
2025-03-24	100.30	100.96	99.930	100.48	97.852	1,331,300
2025-03-21	98.450	100.28	98.110	99.950	97.336	7,028,800
2025-03-20	98.650	99.360	97.160	99.300	96.703	1,558,000
2025-03-19	99.890	100.07	98.380	99.310	96.712	1,130,600
2025-03-18	100.77	100.99	99.670	100.06	97.443	988,400
2025-03-17	98.570	101.32	98.130	101.00	98.358	1,122,800
2025-03-14	96.500	98.520	95.950	98.380	95.807	1,231,200
2025-03-13	96.970	97.560	96.030	96.320	93.801	1,164,800
2025-03-12	98.330	98.360	95.080	96.180	93.664	1,325,600
2025-03-11	101.71	102.44	97.450	98.050	95.485	1,665,800
2025-03-10	101.80	105.27	101.42	101.56	98.903	2,159,500
2025-03-07	97.800	103.21	97.680	102.45	99.770	1,709,000
2025-03-06	97.730	98.820	96.960	98.120	94.950	1,063,600
2025-03-05	98.090	99.300	97.600	97.910	94.746	1,346,600
2025-03-04	100.54	100.54	98.060	98.350	95.172	1,469,200
2025-03-03	101.92	102.33	100.01	100.37	97.127	929,500
2025-02-28	99.330	101.75	99.330	101.62	98.337	1,835,500
2025-02-27	98.960	101.29	98.630	99.240	96.033	1,573,800
2025-02-26	98.830	99.910	98.030	98.180	95.008	1,541,200
2025-02-25	100.88	101.60	98.530	98.770	95.579	1,281,700
2025-02-24	101.06	102.28	100.35	100.68	97.427	1,158,800
2025-02-21	100.41	101.17	98.390	100.88	97.621	1,616,100
2025-02-20	99.020	100.58	98.090	100.42	97.175	1,087,000
2025-02-19	99.500	100.44	98.730	99.020	95.821	1,158,100
2025-02-18	99.600	100.00	98.630	99.920	96.692	933,200

← NewerPage 7 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.