C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	98.510	98.510	98.510	98.510	91.502	35
2023-08-01	99.591	99.591	99.591	99.591	92.506	3,993
2023-07-31	100.44	100.44	99.970	99.970	92.859	1,688
2023-07-28	98.950	99.400	98.635	99.400	92.329	267
2023-07-27	98.920	98.920	97.752	97.752	90.799	51
2023-07-26	98.150	99.058	98.138	99.058	92.012	105
2023-07-25	98.270	98.495	98.155	98.155	91.173	1,349
2023-07-21	98.422	98.892	98.422	98.610	91.595	304
2023-07-20	97.693	98.671	97.380	98.671	91.652	496
2023-07-19	96.732	96.814	96.264	96.621	89.748	769
2023-07-18	96.286	96.513	96.050	96.469	89.607	300
2023-07-17	95.185	95.185	94.470	94.860	88.112	398
2023-07-14	96.172	96.172	95.710	95.715	88.906	217
2023-07-13	97.758	97.882	97.541	97.541	90.603	300
2023-07-12	99.170	99.170	97.281	97.449	90.517	562
2023-07-11	96.394	98.058	96.394	97.707	90.757	710
2023-07-10	95.790	96.920	95.580	96.920	90.026	325
2023-07-07	95.330	96.435	95.330	96.175	89.334	2,567
2023-07-06	93.287	93.952	93.287	93.952	87.268	800
2023-07-05	94.462	95.510	94.420	94.445	87.727	555
2023-07-03	95.353	95.520	95.353	95.520	88.725	524
2023-06-30	94.127	94.240	93.818	94.240	87.536	1,000
2023-06-29	93.500	94.205	93.360	94.205	87.504	780
2023-06-28	93.929	93.994	93.264	93.754	87.085	480
2023-06-27	93.563	94.970	93.563	94.355	87.643	965
2023-06-26	91.525	91.525	91.188	91.188	84.701	100
2023-06-23	91.473	91.669	91.099	91.099	84.619	368
2023-06-22	93.052	93.105	92.920	93.105	86.482	100
2023-06-21	92.313	93.810	92.264	93.810	87.137	1,141
2023-06-20	94.282	94.282	93.335	93.335	86.696	2,445
2023-06-19	95.990	95.990	95.990	95.990	89.162	38
2023-06-16	95.995	95.995	95.320	95.320	88.540	757
2023-06-15	95.131	95.443	95.099	95.440	88.651	905
2023-06-14	92.712	92.712	92.282	92.425	85.851	215
2023-06-13	90.237	91.170	90.227	90.583	84.140	89
2023-06-12	89.450	89.646	89.450	89.646	83.269	51
2023-06-09	91.220	91.220	89.590	89.590	83.217	185
2023-06-08	91.720	91.763	91.097	91.402	84.900	179
2023-06-06	92.329	92.600	91.095	91.095	84.615	161
2023-06-05	93.973	94.520	92.070	92.740	86.143	444
2023-06-02	94.750	96.640	94.750	96.640	89.766	366
2023-06-01	94.318	95.181	93.682	94.920	88.168	1,032
2023-05-31	97.360	97.360	94.960	95.175	87.838	2,272
2023-05-30	97.853	98.393	97.763	97.881	90.335	550
2023-05-26	99.000	99.076	98.230	98.314	90.735	308
2023-05-25	99.375	99.538	99.090	99.090	91.451	1,037
2023-05-24	100.70	100.70	99.448	100.01	92.300	1,947
2023-05-23	101.94	102.13	101.94	102.13	94.257	523
2023-05-22	101.55	101.55	100.43	100.72	92.951	1,528
2023-05-19	101.63	101.63	98.765	99.755	92.065	210
2023-05-18	100.39	101.55	100.39	101.53	93.706	126
2023-05-17	98.676	100.63	98.530	100.63	92.868	70
2023-05-16	96.880	98.177	96.880	98.177	90.609	370
2023-05-15	99.275	99.460	98.831	99.123	91.482	348
2023-05-12	99.300	99.554	99.300	99.554	91.880	5,377
2023-05-11	100.72	100.72	100.72	100.72	92.958	100
2023-05-10	101.22	101.28	99.675	99.675	91.991	627
2023-05-05	103.55	103.55	103.55	103.55	95.568	25
2023-05-03	104.95	105.62	104.95	105.31	97.194	1,290
2023-05-02	104.08	104.28	102.70	103.65	95.661	231

← NewerPage 14 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.