C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	100.11	101.99	100.11	101.99	94.128	412
2023-04-27	99.805	99.805	98.405	98.405	90.819	248
2023-04-26	94.805	94.805	93.290	93.527	86.317	1,043
2023-04-24	97.770	98.203	97.655	98.160	90.593	14
2023-04-21	97.391	97.391	97.370	97.370	89.864	150
2023-04-20	97.441	97.441	97.441	97.441	89.929	250
2023-04-19	95.500	95.730	95.457	95.730	88.350	155
2023-04-18	95.720	95.720	95.440	95.455	88.097	735
2023-04-13	94.860	94.860	93.560	93.560	86.347	4,470
2023-04-12	96.320	96.320	95.758	95.758	88.376	233
2023-04-11	96.044	96.050	96.044	96.050	88.646	117
2023-04-06	92.521	93.246	92.521	92.790	85.637	309
2023-04-05	93.806	93.806	93.806	93.806	86.574	60
2023-04-04	97.313	97.313	94.774	94.774	87.468	201
2023-04-03	98.635	98.635	98.240	98.400	90.815	183
2023-03-31	97.352	97.576	97.352	97.576	90.054	446
2023-03-30	97.023	97.023	97.023	97.023	89.544	50
2023-03-29	96.812	96.812	96.554	96.554	89.111	57
2023-03-28	96.240	96.240	96.240	96.240	88.821	858
2023-03-27	95.935	95.935	95.615	95.615	88.244	918
2023-03-24	94.373	94.668	93.928	94.668	87.370	250
2023-03-23	94.713	96.282	94.670	96.152	88.740	110
2023-03-22	97.299	97.299	96.552	96.552	89.109	900
2023-03-21	96.649	96.672	96.485	96.485	89.047	223
2023-03-20	95.986	95.986	95.205	95.245	87.903	491
2023-03-17	98.590	99.124	96.278	96.278	88.856	4,226
2023-03-16	97.685	98.197	97.337	97.928	90.379	348
2023-03-15	96.298	98.091	96.298	98.091	90.530	196
2023-03-14	102.63	102.98	97.644	97.644	90.117	561
2023-03-13	100.58	100.58	100.31	100.31	92.574	7
2023-03-10	103.80	105.27	102.55	102.55	94.645	258
2023-03-09	103.35	105.30	103.18	105.26	97.142	200
2023-03-08	101.31	102.19	101.31	101.89	94.033	263
2023-03-07	100.54	101.72	100.50	101.41	93.590	193
2023-03-06	101.49	101.72	100.60	101.05	93.256	1,685
2023-03-03	101.51	101.84	100.96	101.16	93.362	3,487
2023-03-02	98.926	99.566	98.852	99.566	91.891	480
2023-03-01	99.635	100.31	99.599	100.28	91.984	882
2023-02-28	100.03	100.97	99.951	100.89	92.546	400
2023-02-27	101.00	101.35	100.89	101.15	92.783	405
2023-02-24	100.24	100.27	99.780	100.11	91.833	245
2023-02-23	100.64	101.23	100.64	101.23	92.855	434
2023-02-22	100.79	100.86	100.04	100.20	91.913	530
2023-02-21	100.49	100.93	99.536	99.737	91.489	273
2023-02-17	102.65	103.08	102.59	102.59	94.107	311
2023-02-16	103.64	103.64	103.64	103.64	95.071	240
2023-02-15	104.24	104.24	104.24	104.24	95.619	10
2023-02-14	103.07	104.28	103.07	103.74	95.161	220
2023-02-13	102.40	103.51	102.40	103.51	94.945	150
2023-02-10	101.52	102.30	101.52	102.30	93.838	80
2023-02-09	103.30	103.30	101.97	101.97	93.534	120
2023-02-08	105.31	105.40	103.64	103.64	95.072	4,970
2023-02-07	103.90	103.99	103.90	103.99	95.389	60
2023-02-06	103.31	103.64	103.11	103.23	94.692	240
2023-02-03	103.14	103.14	102.86	102.86	94.357	140
2023-02-02	103.15	106.05	101.95	106.05	97.280	400
2023-02-01	98.995	100.62	98.995	100.29	91.994	405
2023-01-27	97.964	99.160	97.964	98.588	90.435	439
2023-01-26	96.628	97.739	96.420	97.739	89.655	1,206
2023-01-23	94.849	94.849	94.849	94.849	87.004	238

← NewerPage 15 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.