C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	84.000	84.000	81.280	82.480	77.111	16
2023-11-01	82.200	82.200	81.500	81.810	76.484	1
2023-10-31	81.160	82.058	80.180	82.058	76.716	10
2023-10-30	81.270	82.090	80.580	80.580	75.334	14
2023-10-27	82.251	82.380	80.990	81.245	75.955	304
2023-10-26	82.790	82.790	80.710	80.710	75.456	22
2023-10-25	83.200	83.200	81.910	82.540	77.167	276
2023-10-24	84.890	84.890	83.809	83.809	78.353	181
2023-10-23	85.435	85.895	84.828	85.160	79.616	709
2023-10-20	84.050	85.740	83.234	85.740	80.158	665
2023-10-19	83.840	84.250	82.950	84.025	78.555	1,000
2023-10-18	83.092	83.790	82.492	83.210	77.793	88
2023-10-17	86.080	86.390	85.910	86.140	80.532	3
2023-10-16	84.930	86.100	84.470	85.850	80.261	48
2023-10-13	85.030	85.960	84.740	84.740	79.223	226
2023-10-12	87.240	87.380	83.815	83.815	78.359	125
2023-10-11	87.070	87.070	85.300	85.300	79.747	78
2023-10-10	86.630	87.030	86.070	86.570	80.934	771
2023-10-09	84.500	84.851	84.150	84.851	79.327	8
2023-10-06	84.600	85.080	83.955	85.080	79.541	330
2023-10-05	85.300	85.300	83.905	83.905	78.443	171
2023-10-04	86.143	86.143	85.128	85.128	79.587	104
2023-10-03	85.829	86.010	85.829	86.010	80.411	80
2023-10-02	85.750	85.950	85.050	85.050	79.513	134
2023-09-29	87.636	87.641	87.150	87.150	81.476	834
2023-09-28	86.127	86.127	85.651	85.651	80.075	384
2023-09-27	84.950	84.950	84.950	84.950	79.420	1,629
2023-09-22	87.037	87.046	86.753	86.753	81.105	121
2023-09-21	87.515	87.515	87.206	87.206	81.528	79
2023-09-20	88.860	88.860	88.290	88.290	82.542	22
2023-09-19	88.096	88.124	87.895	87.895	82.173	227
2023-09-18	88.613	88.887	87.720	87.720	82.009	876
2023-09-15	89.450	90.700	89.450	90.700	84.795	179
2023-09-14	88.458	88.990	88.390	88.990	83.197	146
2023-09-13	87.620	87.620	86.690	87.263	81.582	152
2023-09-12	86.200	87.474	86.200	87.474	81.779	79
2023-09-11	87.160	87.160	86.155	86.686	81.043	314
2023-09-08	85.960	85.960	85.600	85.600	80.027	3
2023-09-07	87.019	87.076	86.665	86.912	81.254	2,760
2023-09-06	88.530	88.530	87.495	87.587	81.885	44
2023-09-05	87.990	88.668	87.930	88.668	82.895	151
2023-09-01	90.380	90.380	89.394	89.465	83.641	91
2023-08-31	91.000	91.976	91.000	91.200	85.263	144
2023-08-30	94.307	94.522	94.307	94.516	87.793	406
2023-08-29	93.062	93.094	92.946	92.951	86.339	290
2023-08-25	93.359	94.158	93.359	94.100	87.406	287
2023-08-24	92.591	92.629	92.434	92.629	86.040	170
2023-08-23	92.731	92.895	92.731	92.895	86.287	100
2023-08-22	92.545	92.545	92.545	92.545	85.962	40
2023-08-21	95.118	95.118	93.514	93.514	86.862	11
2023-08-18	93.610	93.677	93.610	93.672	87.009	20
2023-08-16	94.790	94.790	94.790	94.790	88.047	10
2023-08-15	95.390	95.390	94.466	94.475	87.755	43,931
2023-08-14	95.400	95.480	94.805	94.805	88.061	53
2023-08-11	94.795	94.795	94.795	94.795	88.052	10
2023-08-10	96.475	96.475	96.475	96.475	89.612	173
2023-08-08	98.148	98.148	98.148	98.148	91.166	130
2023-08-07	99.667	99.667	99.667	99.667	92.577	29
2023-08-04	98.620	99.032	98.620	99.000	91.958	184
2023-08-03	97.440	99.473	97.440	98.518	91.510	44,071

← NewerPage 13 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.