C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	98.800	99.640	98.460	99.490	96.275	854,000
2025-02-13	97.630	99.070	97.520	98.620	95.434	979,800
2025-02-12	99.010	99.670	97.430	97.550	94.398	953,800
2025-02-11	99.160	99.810	98.320	99.740	96.517	1,094,700
2025-02-10	97.020	99.700	96.780	99.340	96.130	1,300,600
2025-02-07	96.670	97.160	95.680	96.590	93.469	1,087,400
2025-02-06	98.130	98.550	96.150	96.640	93.518	1,139,100
2025-02-05	98.940	98.940	97.110	97.250	94.108	1,513,300
2025-02-04	99.180	99.430	98.100	98.830	95.637	951,700
2025-02-03	99.080	99.240	96.730	98.100	94.930	1,343,200
2025-01-31	102.95	103.47	98.900	99.490	96.275	2,419,300
2025-01-30	99.600	105.29	98.000	100.44	97.195	3,351,500
2025-01-29	109.27	110.25	107.70	107.93	104.44	1,507,800
2025-01-28	108.33	110.09	107.53	109.82	106.27	1,017,600
2025-01-27	108.49	109.72	108.46	109.05	105.53	1,137,200
2025-01-24	107.57	109.10	106.85	108.16	104.67	1,083,700
2025-01-23	106.22	107.06	104.88	107.00	103.54	1,016,000
2025-01-22	105.59	106.90	104.48	105.25	101.85	976,100
2025-01-21	103.91	105.49	103.66	105.39	101.98	840,500
2025-01-17	102.20	103.91	101.67	103.58	100.23	1,119,300
2025-01-16	103.25	104.14	102.21	102.69	99.372	748,300
2025-01-15	104.49	105.18	102.59	103.03	99.701	1,074,700
2025-01-14	103.81	104.57	102.51	102.84	99.517	838,000
2025-01-13	101.39	103.71	100.92	103.57	100.22	818,100
2025-01-10	103.00	104.15	101.69	101.76	98.472	849,800
2025-01-08	104.34	105.04	103.06	103.61	100.26	931,500
2025-01-07	103.78	105.61	103.60	104.05	100.69	720,500
2025-01-06	104.44	105.36	101.73	103.52	100.18	929,200
2025-01-03	103.95	104.54	102.85	104.44	101.07	810,800
2025-01-02	104.09	104.74	102.25	102.78	99.459	614,000
2024-12-31	103.81	104.28	103.05	103.32	99.982	573,300
2024-12-30	103.04	104.58	102.17	103.48	100.14	881,700
2024-12-27	104.15	104.74	103.19	103.89	100.53	517,600
2024-12-26	104.30	104.64	103.42	104.32	100.95	526,100
2024-12-24	103.87	104.38	102.85	104.28	100.91	271,800
2024-12-23	104.13	104.68	102.85	104.01	100.65	864,000
2024-12-20	105.04	105.40	102.96	104.34	100.97	2,001,800
2024-12-19	107.00	107.60	104.88	105.00	101.61	1,352,100
2024-12-18	109.20	109.54	106.35	106.45	103.01	947,400
2024-12-17	109.72	110.50	108.76	108.88	105.36	792,200
2024-12-16	111.28	112.23	109.59	110.11	106.55	1,064,900
2024-12-13	114.82	114.82	110.30	111.38	107.78	1,632,100
2024-12-12	108.66	114.68	106.54	114.06	110.37	2,392,200
2024-12-11	110.00	110.66	108.66	109.13	105.60	1,236,700
2024-12-10	108.39	109.83	106.34	109.21	105.68	1,211,200
2024-12-09	106.00	108.76	105.91	108.14	104.65	1,225,600
2024-12-06	106.53	106.53	104.56	105.43	102.02	1,013,100
2024-12-05	107.94	108.27	105.48	106.17	102.14	943,800
2024-12-04	107.16	107.68	105.66	107.62	103.53	978,200
2024-12-03	105.85	108.07	105.49	107.60	103.52	1,362,900
2024-12-02	105.97	107.48	104.74	106.18	102.15	1,200,100
2024-11-29	105.43	105.77	104.93	105.58	101.57	499,000
2024-11-27	106.74	107.10	104.40	105.25	101.25	1,315,800
2024-11-26	107.71	108.11	105.80	106.36	102.32	1,513,800
2024-11-25	108.80	109.65	105.85	107.54	103.46	2,658,500
2024-11-22	108.40	108.85	106.78	107.61	103.52	1,265,700
2024-11-21	109.37	109.55	108.24	108.54	104.42	774,000
2024-11-20	109.58	109.60	108.17	109.03	104.89	645,400
2024-11-19	109.03	110.19	108.78	109.08	104.94	773,700
2024-11-18	110.19	111.07	109.59	109.99	105.81	629,400

← NewerPage 8 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.