C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	111.26	111.51	110.03	110.19	106.01	992,100
2024-11-14	111.33	112.24	110.59	111.48	107.25	1,137,000
2024-11-13	109.32	111.76	109.27	111.68	107.44	1,462,900
2024-11-12	110.52	110.52	108.68	109.09	104.95	958,000
2024-11-11	109.01	110.48	108.94	109.03	104.89	917,600
2024-11-08	107.85	109.34	107.72	108.56	104.44	933,100
2024-11-07	106.66	109.40	106.47	107.91	103.81	1,734,200
2024-11-06	106.83	107.36	103.50	106.42	102.38	2,331,900
2024-11-05	102.99	105.02	102.51	104.93	100.95	1,148,000
2024-11-04	102.27	104.15	101.97	102.65	98.753	1,027,500
2024-11-01	102.90	103.47	101.57	101.82	97.955	1,570,100
2024-10-31	103.26	108.53	100.44	103.04	99.128	4,086,800
2024-10-30	107.91	109.98	107.28	109.64	105.48	2,247,100
2024-10-29	109.00	110.30	107.90	108.00	103.90	1,091,500
2024-10-28	108.87	109.12	107.85	108.94	104.80	1,123,500
2024-10-25	107.34	108.37	106.73	108.12	104.02	954,500
2024-10-24	107.90	108.09	106.34	106.73	102.68	1,089,700
2024-10-23	107.97	108.79	107.72	107.86	103.77	832,400
2024-10-22	108.85	108.88	107.56	108.09	103.99	924,100
2024-10-21	109.90	109.90	108.46	108.88	104.75	1,056,900
2024-10-18	111.05	111.05	109.27	110.13	105.95	1,684,000
2024-10-17	110.42	111.01	109.67	110.89	106.68	725,800
2024-10-16	111.01	113.10	110.52	110.64	106.44	1,077,000
2024-10-15	110.35	111.31	108.37	109.10	104.96	1,181,200
2024-10-14	110.59	110.59	108.63	110.16	105.98	687,300
2024-10-11	108.58	110.36	108.47	110.17	105.99	620,900
2024-10-10	108.36	108.36	106.55	108.04	103.94	859,900
2024-10-09	107.26	108.55	106.21	108.26	104.15	1,005,100
2024-10-08	106.62	108.39	106.22	107.93	103.83	1,105,500
2024-10-07	106.85	107.09	106.00	106.72	102.67	632,300
2024-10-04	106.85	108.51	105.46	106.73	102.68	1,224,300
2024-10-03	108.01	108.29	105.27	105.50	101.50	976,100
2024-10-02	108.95	109.93	108.23	108.40	104.28	649,900
2024-10-01	110.37	110.37	108.37	109.80	105.63	1,190,500
2024-09-30	108.94	110.51	108.52	110.37	106.18	1,474,800
2024-09-27	108.49	108.69	107.57	108.34	104.23	982,100
2024-09-26	108.56	109.33	107.22	107.54	103.46	1,137,100
2024-09-25	108.87	109.24	107.48	108.02	103.92	1,115,000
2024-09-24	106.26	108.98	105.73	108.87	104.74	1,678,200
2024-09-23	104.20	106.86	104.06	106.45	102.41	2,095,000
2024-09-20	102.74	104.59	100.91	104.20	100.24	7,034,200
2024-09-19	102.99	103.85	102.23	103.64	99.706	1,514,800
2024-09-18	100.59	103.64	99.990	102.04	98.166	1,649,100
2024-09-17	100.84	101.42	99.230	100.26	96.454	1,460,200
2024-09-16	100.11	100.68	99.070	100.31	96.502	1,049,000
2024-09-13	99.730	100.40	97.770	100.07	96.271	744,200
2024-09-12	100.00	100.65	98.390	99.460	95.684	974,000
2024-09-11	100.83	100.84	98.950	100.07	96.271	876,100
2024-09-10	100.98	101.47	100.16	101.07	97.233	859,300
2024-09-09	100.86	102.56	100.86	101.07	97.233	1,032,200
2024-09-06	101.87	102.52	99.920	100.80	96.973	1,148,400
2024-09-05	104.21	104.50	101.18	102.18	97.705	1,034,700
2024-09-04	103.63	104.40	103.19	104.13	99.569	1,213,400
2024-09-03	103.25	104.10	102.50	103.61	99.072	1,109,300
2024-08-30	103.47	103.87	102.78	103.51	98.976	1,640,900
2024-08-29	104.24	104.65	102.90	103.01	98.498	1,028,800
2024-08-28	103.55	104.00	102.67	103.96	99.407	915,300
2024-08-27	102.47	103.75	101.87	103.60	99.062	849,900
2024-08-26	102.39	102.67	101.61	102.31	97.829	628,600
2024-08-23	101.23	102.08	101.11	101.79	97.332	605,000

← NewerPage 9 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.