C. H. Robinson Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 144.50 | 146.40 | 132.93 | 139.49 | 139.49 | 3,653,900 |
| 2026-10-15 | 139.72 | 144.03 | 139.25 | 143.82 | 143.82 | 1,554,000 |
| 2026-10-14 | 137.97 | 139.58 | 137.53 | 139.45 | 139.45 | 1,918,700 |
| 2026-10-13 | 140.14 | 140.14 | 135.66 | 137.97 | 137.97 | 1,959,200 |
| 2026-10-12 | 140.13 | 141.00 | 138.60 | 139.75 | 139.75 | 1,277,800 |
| 2026-10-09 | 141.49 | 144.13 | 141.18 | 142.31 | 142.31 | 1,888,800 |
| 2026-10-08 | 135.18 | 142.97 | 134.08 | 141.34 | 141.34 | 2,456,500 |
| 2026-10-07 | 135.25 | 136.07 | 133.00 | 135.18 | 135.18 | 2,510,100 |
| 2026-10-06 | 140.83 | 141.00 | 133.31 | 135.05 | 135.05 | 3,955,300 |
| 2026-10-05 | 140.51 | 144.75 | 132.05 | 140.61 | 140.61 | 8,657,100 |
| 2026-10-02 | 155.06 | 158.35 | 154.29 | 157.72 | 157.72 | 1,599,300 |
| 2026-10-01 | 148.18 | 153.94 | 147.76 | 153.14 | 153.14 | 1,487,900 |
| 2026-09-30 | 151.74 | 151.88 | 147.79 | 147.96 | 147.96 | 1,038,300 |
| 2026-09-29 | 147.59 | 149.83 | 147.21 | 149.71 | 149.71 | 1,060,600 |
| 2026-09-28 | 146.23 | 148.98 | 145.02 | 148.24 | 148.24 | 987,100 |
| 2026-09-25 | 145.98 | 147.55 | 145.40 | 147.10 | 147.10 | 1,152,000 |
| 2026-09-24 | 148.72 | 150.37 | 145.88 | 146.20 | 146.20 | 1,495,900 |
| 2026-09-23 | 149.81 | 151.40 | 147.39 | 149.67 | 149.67 | 1,267,300 |
| 2026-09-22 | 153.18 | 154.12 | 148.05 | 149.56 | 149.56 | 2,586,900 |
| 2026-09-21 | 153.66 | 154.98 | 149.95 | 152.84 | 152.84 | 1,397,900 |
| 2026-09-18 | 153.50 | 153.85 | 151.98 | 152.99 | 152.99 | 2,042,500 |
| 2026-09-17 | 154.50 | 154.70 | 151.60 | 153.82 | 153.82 | 1,102,800 |
| 2026-09-16 | 155.60 | 156.34 | 152.11 | 153.47 | 153.47 | 1,584,000 |
| 2026-09-15 | 156.87 | 158.07 | 155.46 | 157.63 | 157.63 | 1,253,100 |
| 2026-09-14 | 152.78 | 157.82 | 151.93 | 157.31 | 157.31 | 1,659,500 |
| 2026-09-11 | 152.42 | 155.00 | 151.80 | 152.78 | 152.78 | 884,800 |
| 2026-09-10 | 150.65 | 152.84 | 150.21 | 152.42 | 152.42 | 1,695,300 |
| 2026-09-09 | 151.40 | 154.14 | 150.10 | 150.45 | 150.45 | 2,174,800 |
| 2026-09-08 | 149.48 | 152.23 | 147.45 | 150.10 | 150.10 | 1,275,500 |
| 2026-09-04 | 145.31 | 147.85 | 144.74 | 147.64 | 147.64 | 1,116,200 |
| 2026-09-03 | 146.78 | 147.63 | 144.02 | 146.69 | 146.06 | 769,300 |
| 2026-09-02 | 147.92 | 148.05 | 145.00 | 145.20 | 144.58 | 1,082,000 |
| 2026-09-01 | 150.27 | 151.09 | 146.37 | 147.88 | 147.24 | 1,139,600 |
| 2026-08-31 | 150.09 | 151.49 | 148.86 | 149.66 | 149.02 | 1,411,000 |
| 2026-08-28 | 152.32 | 152.94 | 149.63 | 150.39 | 149.74 | 878,300 |
| 2026-08-27 | 150.88 | 153.08 | 149.35 | 151.14 | 150.49 | 1,595,200 |
| 2026-08-26 | 143.86 | 153.25 | 143.76 | 151.73 | 151.08 | 1,932,900 |
| 2026-08-25 | 142.69 | 145.23 | 142.46 | 143.66 | 143.04 | 1,002,400 |
| 2026-08-24 | 141.63 | 143.78 | 141.57 | 142.86 | 142.25 | 1,095,900 |
| 2026-08-21 | 144.17 | 145.25 | 141.24 | 141.63 | 141.02 | 1,034,300 |
| 2026-08-20 | 144.92 | 145.51 | 143.16 | 143.83 | 143.21 | 1,140,500 |
| 2026-08-19 | 145.81 | 147.50 | 144.07 | 144.52 | 143.90 | 1,127,800 |
| 2026-08-18 | 144.94 | 147.25 | 143.53 | 144.67 | 144.05 | 1,317,300 |
| 2026-08-17 | 149.77 | 150.36 | 143.29 | 144.78 | 144.16 | 1,840,800 |
| 2026-08-14 | 149.05 | 150.29 | 147.95 | 148.57 | 147.93 | 859,500 |
| 2026-08-13 | 146.98 | 150.80 | 145.81 | 149.35 | 148.71 | 1,471,700 |
| 2026-08-12 | 144.92 | 148.25 | 144.91 | 146.70 | 146.07 | 1,170,300 |
| 2026-08-11 | 147.44 | 148.11 | 143.18 | 145.10 | 144.48 | 1,441,900 |
| 2026-08-10 | 148.49 | 151.52 | 148.04 | 148.29 | 147.65 | 1,309,400 |
| 2026-08-07 | 146.09 | 150.99 | 145.66 | 149.35 | 148.71 | 1,487,500 |
| 2026-08-06 | 152.58 | 153.92 | 146.45 | 146.66 | 146.03 | 2,397,600 |
| 2026-08-05 | 155.48 | 157.67 | 152.85 | 153.60 | 152.94 | 1,545,000 |
| 2026-08-04 | 148.34 | 155.21 | 147.21 | 154.75 | 154.09 | 1,872,800 |
| 2026-08-03 | 149.19 | 149.84 | 144.87 | 147.00 | 146.37 | 2,932,800 |
| 2026-07-31 | 145.00 | 151.23 | 143.46 | 147.73 | 147.10 | 4,180,600 |
| 2026-07-30 | 161.89 | 164.27 | 143.16 | 146.92 | 146.29 | 7,408,100 |
| 2026-07-29 | 169.00 | 174.27 | 164.08 | 173.75 | 173.00 | 4,086,100 |
| 2026-07-28 | 171.71 | 172.82 | 168.38 | 169.34 | 168.61 | 2,752,500 |
| 2026-07-27 | 185.56 | 186.11 | 173.76 | 174.46 | 173.71 | 3,139,000 |
| 2026-07-24 | 191.81 | 194.87 | 186.14 | 186.51 | 185.71 | 3,602,100 |
Page 1 of 79 · 4,728 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.