C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	142.30	142.30	138.38	139.91	139.91	197
2026-10-22	142.32	143.30	138.42	142.89	142.89	84
2026-10-21	136.82	142.78	136.82	141.77	141.77	69
2026-10-20	137.88	141.28	136.83	140.59	140.59	562
2026-10-19	138.77	140.26	135.76	139.25	139.25	62
2026-10-16	143.77	146.27	133.61	138.44	138.44	1,050
2026-10-15	136.91	142.00	136.91	142.00	142.00	371
2026-10-14	139.33	139.33	134.61	137.87	137.87	138
2026-10-13	139.50	143.35	135.86	136.93	136.93	135
2026-10-12	142.30	142.30	137.03	139.89	139.89	534
2026-10-09	141.30	144.01	137.69	142.52	142.52	787
2026-10-08	135.18	140.64	133.30	140.64	140.64	723
2026-10-07	135.25	138.00	131.38	135.63	135.63	2,141
2026-10-06	141.00	143.23	133.34	135.60	135.60	3,844
2026-10-05	157.72	157.72	132.27	142.26	142.26	8,040
2026-10-02	158.50	158.50	152.00	157.56	157.56	522
2026-10-01	146.94	151.60	146.94	151.48	151.48	606
2026-09-30	151.77	151.77	148.79	149.61	149.61	688
2026-09-29	147.59	150.00	145.56	148.93	148.93	256
2026-09-28	148.74	148.74	145.29	147.59	147.59	39
2026-09-25	144.10	147.26	144.10	146.18	146.18	110
2026-09-24	148.18	151.39	146.98	147.00	147.00	55
2026-09-23	151.00	152.36	147.76	150.62	150.62	85
2026-09-22	154.36	156.25	149.74	149.74	149.74	233
2026-09-21	152.50	156.00	148.07	152.22	152.22	5
2026-09-18	153.09	156.00	152.29	153.63	153.63	5
2026-09-17	155.77	156.00	151.43	154.32	154.32	3
2026-09-16	157.00	157.00	152.07	153.15	153.15	49
2026-09-15	158.41	161.13	155.29	156.87	156.87	232
2026-09-14	149.12	157.17	149.12	156.56	156.56	161
2026-09-11	154.99	154.99	150.08	152.41	152.41	41
2026-09-10	151.60	152.92	149.27	151.54	151.54	6
2026-09-09	150.10	154.78	148.92	151.48	151.48	138
2026-09-08	143.22	151.75	143.22	151.75	151.75	3,178
2026-09-04	147.22	148.12	145.31	146.77	146.77	22
2026-09-03	145.89	149.61	145.00	146.89	146.89	50
2026-09-02	145.43	150.77	145.19	146.33	145.70	14
2026-09-01	153.79	153.79	146.43	147.44	146.81	75
2026-08-28	150.43	154.59	149.00	150.25	149.60	259
2026-08-27	153.00	153.00	150.06	152.29	151.63	4
2026-08-26	147.86	153.12	145.47	152.73	152.07	283
2026-08-25	139.97	144.46	139.97	143.13	142.51	8
2026-08-24	141.02	143.36	140.16	142.67	142.06	216
2026-08-21	143.12	147.71	142.83	143.05	142.43	46
2026-08-20	145.96	147.00	143.09	145.25	144.62	213
2026-08-19	145.36	147.22	143.50	145.33	144.70	34
2026-08-18	143.29	147.00	143.20	145.58	144.95	33
2026-08-17	147.86	150.49	145.86	145.86	145.23	177
2026-08-14	147.15	151.16	147.15	148.67	148.03	53
2026-08-13	147.20	150.63	147.20	150.46	149.81	331
2026-08-12	146.08	149.05	144.50	148.08	147.44	26
2026-08-11	152.26	152.26	143.44	144.90	144.28	306
2026-08-10	149.32	151.30	148.29	148.81	148.17	256
2026-08-07	145.93	149.68	145.00	149.68	149.04	64
2026-08-06	158.66	158.66	147.78	149.16	148.52	989
2026-08-05	159.55	160.00	153.15	153.23	152.57	421
2026-08-04	150.50	154.03	147.54	153.93	153.27	678
2026-08-03	149.68	150.50	144.95	147.05	146.42	1,446
2026-07-31	148.32	150.85	144.48	148.40	147.76	679
2026-07-30	181.85	181.85	145.21	147.54	146.90	2,239

Page 1 of 18 · 1,069 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.6300 USD
2026-06-04	0.6300 USD
2026-03-05	0.6300 USD
2025-12-04	0.6300 USD
2025-09-04	0.6200 USD
2025-06-05	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.