C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	92.755	92.755	92.755	92.755	85.084	2
2023-01-19	92.655	92.655	92.655	92.655	84.992	405
2023-01-18	94.865	94.865	94.865	94.865	87.020	20
2023-01-17	93.280	94.410	93.000	93.180	85.474	1,808
2023-01-13	93.350	93.350	92.990	92.990	85.300	115
2023-01-12	95.002	95.002	93.860	93.860	86.098	494
2023-01-10	92.475	92.475	92.475	92.475	84.827	2
2023-01-09	93.110	93.110	93.110	93.110	85.410	6
2023-01-04	89.723	89.723	89.723	89.723	82.303	13
2023-01-03	90.890	92.135	90.410	90.430	82.951	3,680
2022-12-30	91.635	91.635	91.635	91.635	84.057	1
2022-12-22	92.005	92.005	91.830	91.830	84.236	244
2022-12-21	93.621	93.621	93.621	93.621	85.878	50
2022-12-20	92.785	92.959	92.526	92.526	84.874	150
2022-12-19	92.434	92.434	92.434	92.434	84.790	200
2022-12-16	93.842	93.842	93.842	93.842	86.081	333
2022-12-15	94.146	94.146	94.146	94.146	86.360	98
2022-12-14	95.600	96.780	95.600	96.780	88.776	347
2022-12-09	96.403	96.403	96.403	96.403	88.430	459
2022-12-06	94.705	95.020	94.460	94.460	86.648	515
2022-12-05	96.670	96.670	95.090	96.080	88.134	817
2022-12-01	99.844	99.844	99.500	99.500	91.271	221
2022-11-30	97.960	97.960	96.676	96.680	88.125	150
2022-11-29	98.568	98.568	98.568	98.568	89.845	122
2022-11-28	99.325	99.325	98.400	98.400	89.693	204
2022-11-22	98.800	98.800	97.570	97.570	88.936	2,739
2022-11-18	96.645	96.645	96.645	96.645	88.093	100
2022-11-16	94.635	94.635	93.220	93.220	84.971	228
2022-11-15	98.290	98.290	97.159	97.159	88.561	201
2022-11-11	94.323	97.010	94.323	97.010	88.426	180
2022-11-10	93.180	93.816	93.029	93.452	85.182	388
2022-11-08	93.125	93.125	93.110	93.110	84.871	218
2022-11-04	89.150	89.150	89.150	89.150	81.261	1
2022-11-03	88.170	88.170	88.170	88.170	80.368	2,211
2022-11-02	88.815	92.380	88.815	92.380	84.205	127
2022-11-01	97.140	97.605	97.140	97.605	88.968	11
2022-10-31	98.625	99.000	98.080	98.080	89.401	102
2022-10-28	97.180	97.470	97.180	97.470	88.845	1
2022-10-27	97.218	98.250	97.218	98.250	89.556	185
2022-10-26	95.065	97.120	95.065	96.940	88.362	18
2022-10-25	94.895	95.310	94.435	94.710	86.329	600
2022-10-21	92.750	92.750	92.750	92.750	84.543	6
2022-10-20	92.280	92.280	92.280	92.280	84.115	386
2022-10-19	93.715	93.715	93.715	93.715	85.422	103
2022-10-18	97.320	97.320	97.320	97.320	88.708	3
2022-10-17	96.370	96.370	95.495	95.707	87.238	524
2022-10-14	95.900	95.900	94.770	95.283	86.851	317
2022-10-13	93.135	93.135	92.229	92.229	84.067	299
2022-10-12	94.050	94.050	94.050	94.050	85.728	3,096
2022-10-11	94.220	94.220	94.220	94.220	85.883	1
2022-10-07	95.410	97.490	95.072	97.490	88.863	3,324
2022-10-06	98.894	99.750	98.894	99.750	90.923	32
2022-10-04	98.950	99.006	98.950	99.006	90.245	300
2022-09-30	97.398	98.335	97.398	98.160	89.474	710
2022-09-27	97.200	97.200	97.200	97.200	88.599	3,687
2022-09-26	97.930	97.930	97.200	97.200	88.599	1
2022-09-23	98.826	98.901	97.950	97.950	89.283	583
2022-09-22	101.47	101.47	100.56	100.56	91.659	4,624
2022-09-21	102.50	104.05	102.50	103.30	94.160	2,732
2022-09-20	104.82	104.82	102.75	102.75	93.658	126

← NewerPage 16 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.