C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-01	71.407	72.030	70.620	71.875	68.261	445
2024-04-30	71.550	71.553	70.220	70.650	67.098	332
2024-04-29	70.500	71.460	70.220	71.460	67.867	22,839
2024-04-25	71.370	71.390	70.100	70.100	66.575	4
2024-04-24	69.920	70.415	69.900	70.030	66.509	172
2024-04-23	70.670	71.290	70.590	70.590	67.041	1,982
2024-04-22	71.710	71.844	71.238	71.238	67.656	105
2024-04-19	69.010	71.370	69.010	71.370	67.782	321
2024-04-18	69.240	69.530	68.970	69.280	65.797	361
2024-04-17	65.970	68.484	65.970	68.422	64.981	980
2024-04-16	68.770	68.960	67.375	67.490	64.097	1,211
2024-04-15	70.610	70.610	69.138	69.370	65.882	1,473
2024-04-12	71.055	71.432	70.518	70.518	66.972	37
2024-04-11	72.800	73.110	72.790	73.110	69.434	2
2024-04-10	72.680	72.680	71.550	71.970	68.351	3
2024-04-09	71.550	72.830	71.550	72.590	68.940	45,469
2024-04-08	71.390	72.458	70.880	72.320	68.684	20
2024-04-05	71.380	71.870	71.060	71.790	68.180	294
2024-04-04	71.720	72.870	71.680	72.694	69.039	2,235
2024-04-03	73.015	73.015	71.905	72.026	68.405	743
2024-04-02	73.270	73.344	72.381	72.381	68.742	826
2024-03-28	74.860	76.010	74.410	76.010	72.188	862
2024-03-27	72.320	74.230	72.320	74.230	70.498	87
2024-03-26	74.950	74.950	73.030	73.180	69.501	109
2024-03-25	74.705	74.710	74.060	74.130	70.403	35
2024-03-22	75.230	75.230	74.429	74.540	70.792	390
2024-03-21	73.430	73.950	72.830	73.950	70.232	2,114
2024-03-20	73.632	73.850	73.040	73.650	69.947	896
2024-03-19	73.500	74.289	73.270	74.250	70.517	96
2024-03-18	74.065	74.390	73.880	73.880	70.165	1,174
2024-03-15	74.670	75.717	74.000	74.185	70.455	534
2024-03-14	75.130	75.130	73.615	74.035	70.312	626
2024-03-13	76.040	77.390	75.380	77.390	73.499	425
2024-03-12	75.510	75.780	74.940	75.660	71.856	168
2024-03-11	73.210	75.220	72.580	75.220	71.438	310
2024-03-08	73.000	73.130	72.630	73.130	69.453	282
2024-03-07	72.540	72.540	71.680	71.850	68.237	286
2024-03-06	72.400	74.061	71.630	72.840	69.178	770
2024-03-05	70.030	70.530	69.620	69.874	66.361	1,457
2024-03-04	73.750	73.900	70.709	70.964	67.396	781
2024-03-01	74.315	74.520	72.690	73.470	69.776	132
2024-02-29	74.200	74.650	74.200	74.460	70.716	44
2024-02-28	74.250	74.390	73.880	74.170	69.861	6
2024-02-27	73.500	74.040	73.010	74.040	69.739	1,333
2024-02-26	73.175	73.650	73.080	73.171	68.921	108
2024-02-23	74.155	74.265	73.765	74.265	69.951	129
2024-02-22	72.249	73.200	72.174	73.172	68.921	144
2024-02-21	72.025	72.720	71.490	72.390	68.185	233
2024-02-20	71.360	72.426	71.360	72.285	68.086	1,600
2024-02-16	73.700	73.700	72.710	73.040	68.797	150
2024-02-15	74.210	74.210	73.630	73.719	69.437	142
2024-02-14	73.990	74.380	73.360	73.590	69.315	164
2024-02-13	75.020	75.020	73.420	73.850	69.560	602
2024-02-12	74.908	76.295	74.908	76.219	71.791	1,244
2024-02-09	74.900	74.970	73.740	74.250	69.937	341
2024-02-08	73.590	73.620	72.218	73.520	69.249	470
2024-02-07	74.780	74.970	73.410	73.780	69.494	718
2024-02-06	74.400	75.790	74.080	75.100	70.737	511
2024-02-05	73.580	73.930	72.200	73.490	69.221	1,071
2024-02-02	73.240	74.970	73.124	74.640	70.304	585

← NewerPage 11 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.