C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	104.00	104.18	104.00	104.18	94.961	20
2022-09-15	107.87	107.87	107.87	107.87	98.320	25
2022-09-12	113.87	114.28	113.73	113.73	103.67	2
2022-09-07	113.03	113.03	113.03	113.03	103.03	1
2022-09-06	114.25	114.25	112.60	112.60	102.63	57
2022-09-01	113.52	114.21	113.52	114.21	104.10	12
2022-08-26	118.06	118.06	116.59	116.59	105.76	13
2022-08-25	120.16	120.18	119.72	119.72	108.60	43
2022-08-24	118.27	118.39	118.27	118.39	107.39	1
2022-08-17	116.14	116.14	116.14	116.14	105.35	1
2022-08-16	117.57	117.57	117.57	117.57	106.65	50
2022-08-15	117.20	117.20	117.20	117.20	106.32	9
2022-08-11	117.21	118.10	117.21	118.10	107.13	15
2022-08-10	113.02	115.60	113.02	115.60	104.86	36
2022-08-09	112.70	112.70	112.70	112.70	102.23	100
2022-08-08	109.62	112.02	109.62	111.70	101.33	332
2022-08-03	108.49	109.45	108.49	109.45	99.284	8
2022-08-01	110.68	110.74	108.33	108.33	98.268	18
2022-07-20	100.86	100.86	100.86	100.86	91.492	1
2022-07-19	98.015	98.945	98.015	98.945	89.755	630
2022-07-12	96.740	96.740	96.740	96.740	87.755	15
2022-07-05	102.12	102.12	98.230	98.230	89.107	8
2022-06-24	103.30	104.35	103.30	104.25	94.567	120
2022-06-16	101.89	101.89	101.88	101.88	92.418	16
2022-06-15	105.92	106.78	103.10	103.10	93.524	315
2022-06-14	110.74	112.66	108.00	108.45	98.377	653
2022-06-13	100.01	100.08	99.620	99.760	90.494	20
2022-06-08	105.92	105.92	104.66	104.90	95.156	160
2022-06-07	107.44	107.44	107.44	107.44	97.461	1
2022-06-01	109.08	109.10	109.03	109.10	98.468	155
2022-05-27	108.43	108.43	106.81	106.81	96.401	1
2022-05-26	107.56	107.56	107.56	107.56	97.074	9
2022-05-24	103.66	103.66	103.66	103.66	93.558	1
2022-05-20	102.82	102.82	101.44	101.44	91.554	5
2022-05-19	99.635	99.635	99.635	99.635	89.925	110
2022-05-18	105.02	105.25	103.50	103.50	93.414	15
2022-05-16	106.18	106.25	106.18	106.22	95.869	1
2022-05-13	107.38	107.73	107.38	107.73	97.232	1
2022-05-12	107.01	107.01	106.37	106.37	96.000	6
2022-05-11	110.27	110.27	110.27	110.27	99.524	1
2022-05-04	109.80	110.13	109.80	110.13	99.399	90
2022-05-03	108.47	110.13	108.47	110.00	99.280	38
2022-04-28	109.24	109.29	109.01	109.01	98.382	2
2022-04-27	102.83	102.99	102.82	102.96	92.922	2
2022-04-25	101.80	101.80	101.47	101.47	91.577	33
2022-04-22	102.71	103.84	102.71	103.84	93.721	1
2022-04-21	104.67	104.67	103.26	103.26	93.197	90
2022-04-14	102.85	102.85	102.85	102.85	92.827	36
2022-04-12	103.20	103.34	102.16	102.16	92.204	21
2022-04-11	101.77	103.36	101.77	103.36	93.283	22
2022-04-08	104.72	104.72	104.60	104.60	94.402	340
2022-04-07	100.45	100.45	99.400	99.820	90.092	1,510
2022-04-06	100.83	100.83	100.83	100.83	91.002	280
2022-04-05	100.98	101.47	100.72	101.47	91.582	59
2022-04-04	101.66	102.36	101.50	102.36	92.385	3
2022-04-01	105.62	105.62	101.13	102.03	92.087	349
2022-03-31	108.19	108.23	108.19	108.19	97.648	610
2022-03-30	109.83	109.83	108.95	108.95	98.333	153
2022-03-29	110.31	110.31	110.31	110.31	99.560	1
2022-03-23	105.81	105.81	105.81	105.81	95.499	1

← NewerPage 17 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.