C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	79.770	79.770	71.900	71.970	67.789	1,859
2024-01-31	86.000	86.000	84.680	84.680	79.761	949
2024-01-30	84.770	85.920	84.185	85.920	80.929	170
2024-01-29	86.639	87.420	85.960	85.960	80.967	318
2024-01-26	86.990	87.550	86.330	86.790	81.748	1,170
2024-01-25	86.630	86.846	85.981	86.300	81.287	790
2024-01-24	87.900	87.900	85.870	85.870	80.882	122
2024-01-23	87.775	87.860	87.130	87.670	82.577	446
2024-01-22	87.290	87.650	86.430	86.800	81.758	52
2024-01-19	84.947	85.940	84.570	85.940	80.948	369
2024-01-18	85.100	85.620	84.870	85.620	80.646	457
2024-01-17	85.415	85.590	84.814	84.870	79.940	606
2024-01-16	85.920	86.600	85.450	85.820	80.835	35
2024-01-12	87.460	88.270	87.060	87.400	82.323	726
2024-01-11	86.899	87.350	85.970	86.990	81.937	951
2024-01-10	86.995	87.164	86.870	87.050	81.993	195
2024-01-09	87.387	87.642	87.128	87.128	82.066	528
2024-01-08	88.440	88.440	87.425	87.425	82.346	103
2024-01-05	89.077	89.133	89.077	89.133	83.955	162
2024-01-04	87.340	87.376	86.945	87.230	82.163	8,739
2024-01-03	87.080	89.490	86.680	89.435	84.240	314
2024-01-02	86.490	87.400	86.230	87.040	81.984	250
2023-12-29	87.190	87.190	86.120	86.120	81.117	12
2023-12-28	86.930	86.970	86.450	86.770	81.730	231
2023-12-27	87.155	87.371	87.155	87.371	82.296	132
2023-12-22	86.070	87.560	86.010	87.460	82.379	296
2023-12-21	85.870	86.390	85.450	85.879	80.890	117
2023-12-20	84.680	85.690	84.360	85.690	80.712	62,591
2023-12-19	84.146	85.210	84.141	85.200	80.251	491
2023-12-18	85.540	85.540	84.740	85.170	80.222	139
2023-12-15	85.060	85.670	84.690	85.130	80.185	227
2023-12-14	85.630	86.360	85.100	85.100	80.157	158
2023-12-13	83.452	83.710	82.538	82.676	77.873	335
2023-12-12	84.640	84.640	83.650	83.670	78.810	265
2023-12-11	84.250	84.490	83.850	84.050	79.168	4
2023-12-08	86.450	86.450	84.995	84.995	80.058	290
2023-12-07	85.420	86.350	85.027	85.930	80.938	36
2023-12-06	85.363	86.200	85.274	85.550	80.580	471
2023-12-05	85.780	85.780	84.831	85.270	80.317	121
2023-12-04	83.270	85.660	82.920	85.660	80.684	31
2023-12-01	82.630	83.390	82.050	83.100	78.273	188
2023-11-30	80.620	81.840	80.187	81.230	76.511	159
2023-11-29	82.120	82.960	81.960	81.960	76.624	36
2023-11-28	81.530	81.530	80.856	81.175	75.890	434
2023-11-27	81.005	81.430	81.005	81.420	76.120	151
2023-11-24	82.740	82.990	81.940	82.250	76.896	81
2023-11-22	82.388	82.790	82.346	82.630	77.251	465
2023-11-21	81.442	82.390	81.407	81.710	76.391	281
2023-11-20	82.000	82.220	81.500	81.930	76.596	194
2023-11-17	83.000	83.000	81.620	81.990	76.652	141
2023-11-16	83.272	83.450	82.150	82.150	76.802	102
2023-11-15	83.990	84.223	83.523	83.750	78.298	224
2023-11-14	80.200	83.057	79.800	83.057	77.650	213
2023-11-13	79.960	80.160	78.790	78.790	73.661	430
2023-11-10	81.340	81.340	79.320	79.320	74.156	16
2023-11-09	81.100	81.100	81.100	81.100	75.820	1
2023-11-08	82.790	82.790	82.790	82.790	77.400	40
2023-11-07	82.000	82.760	81.430	82.650	77.269	53
2023-11-06	81.690	82.100	81.180	81.845	76.517	15,527
2023-11-03	81.381	82.410	80.987	81.590	76.278	480

← NewerPage 12 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.