C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	89.980	89.980	88.888	88.900	85.021	301
2024-07-29	89.510	89.880	88.656	89.535	85.629	13,921
2024-07-26	89.255	89.750	88.623	89.480	85.576	1,166
2024-07-25	89.543	91.411	89.543	91.048	87.076	1,142
2024-07-24	90.349	90.689	90.076	90.689	86.732	74
2024-07-23	89.150	90.550	88.904	90.250	86.313	934
2024-07-22	91.253	91.253	90.497	90.497	86.548	348
2024-07-19	87.169	87.700	87.105	87.700	83.874	269
2024-07-18	88.861	89.615	88.480	88.480	84.620	126
2024-07-17	86.845	88.316	86.550	88.199	84.351	268
2024-07-16	87.865	88.875	87.554	87.770	83.941	632
2024-07-15	86.740	86.860	86.220	86.630	82.850	894
2024-07-12	87.018	87.410	86.430	86.430	82.659	517
2024-07-11	86.000	87.025	85.440	87.025	83.228	469
2024-07-10	86.550	86.550	84.660	84.660	80.966	14
2024-07-09	87.370	87.770	86.880	87.545	83.726	115
2024-07-08	87.000	87.000	86.430	86.590	82.812	87
2024-07-05	86.490	87.495	85.691	85.707	81.968	1,374
2024-07-03	86.766	87.580	86.652	87.580	83.759	889
2024-07-02	86.970	86.970	86.699	86.699	82.917	40
2024-07-01	88.090	88.090	87.230	87.230	83.424	18
2024-06-28	88.277	88.740	87.360	87.360	83.549	814
2024-06-27	88.996	89.527	87.645	87.645	83.821	751
2024-06-26	88.980	89.850	88.980	89.501	85.596	464
2024-06-25	88.490	89.411	88.390	89.310	85.414	63,764
2024-06-24	87.250	88.955	86.780	88.920	85.041	372
2024-06-21	87.508	88.170	87.141	87.632	83.809	510
2024-06-20	86.545	87.181	85.310	87.080	83.281	1,511
2024-06-18	86.940	87.386	86.107	86.165	82.406	1,768
2024-06-17	84.218	85.770	84.218	85.770	82.028	502
2024-06-14	83.235	83.390	82.260	83.355	79.718	168
2024-06-13	84.070	84.256	83.467	84.256	80.580	606
2024-06-12	85.720	86.050	85.270	85.270	81.550	357
2024-06-11	84.565	84.645	84.167	84.365	80.684	2,840
2024-06-10	86.640	86.640	85.476	85.476	81.747	698
2024-06-07	86.870	88.379	86.870	87.330	83.520	825
2024-06-06	87.370	88.110	87.369	87.720	83.310	743
2024-06-05	86.305	87.280	86.040	87.090	82.711	351
2024-06-04	87.110	87.170	85.940	86.000	81.676	28,457
2024-06-03	86.420	87.920	86.420	87.340	82.949	964
2024-05-31	84.760	86.540	84.760	86.280	81.942	499
2024-05-30	84.340	84.500	83.435	84.210	79.976	966
2024-05-29	84.560	85.246	84.560	84.842	80.577	996
2024-05-28	86.590	86.590	85.450	86.010	81.686	1,221
2024-05-24	85.737	86.130	85.415	85.740	81.429	334
2024-05-23	84.640	85.150	84.589	84.800	80.536	404
2024-05-22	82.185	84.390	81.640	84.355	80.114	1,377
2024-05-21	84.450	84.450	82.485	82.750	78.589	151
2024-05-20	84.000	84.170	83.560	83.820	79.606	7
2024-05-17	83.970	84.156	83.462	84.120	79.891	304
2024-05-16	83.480	83.480	82.222	82.520	78.371	311
2024-05-15	83.880	83.880	82.170	82.660	78.504	708
2024-05-14	84.980	86.000	84.689	84.689	80.431	59
2024-05-13	83.100	84.300	82.981	84.180	79.948	1,027
2024-05-10	81.453	82.470	81.453	82.470	78.323	178
2024-05-09	80.769	81.635	80.540	80.830	76.766	80,032
2024-05-08	79.510	80.370	79.510	80.069	76.043	927
2024-05-07	78.760	79.405	78.420	79.405	75.413	9
2024-05-03	80.885	81.518	80.000	80.555	76.505	299
2024-05-02	79.910	84.988	79.910	83.730	79.520	6,009

← NewerPage 10 of 18 · 1,067 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.