C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	103.98	104.19	102.91	103.18	93.125	1
2022-03-17	103.28	103.59	103.28	103.59	93.495	25
2022-03-16	100.03	100.76	100.03	100.76	90.943	49
2022-03-14	98.540	98.540	98.540	98.540	88.937	3
2022-03-11	103.80	103.80	102.31	102.31	92.340	369,140
2022-03-08	105.23	105.23	105.23	105.23	94.975	12
2022-03-07	106.06	107.51	106.06	107.11	96.672	10
2022-03-02	104.49	104.49	102.90	103.52	92.935	23
2022-03-01	104.24	104.24	104.24	104.24	93.582	175
2022-02-28	96.848	96.848	96.848	96.848	86.946	515
2022-02-22	92.665	92.665	92.665	92.665	83.190	2
2022-02-18	91.991	91.991	91.991	91.991	82.585	1
2022-02-17	89.298	89.320	89.298	89.320	80.187	37
2022-02-16	89.800	89.980	89.800	89.980	80.780	1
2022-02-15	89.640	89.640	89.640	89.640	80.475	1
2022-02-14	88.900	88.940	88.900	88.940	79.846	1
2022-02-09	88.420	89.177	87.870	89.177	80.058	1,419
2022-02-08	89.410	89.660	89.194	89.540	80.385	60
2022-02-07	89.150	89.150	87.510	89.138	80.024	193
2022-02-04	87.111	87.111	87.111	87.111	78.204	100
2022-02-02	93.623	94.540	92.820	94.124	84.500	547
2022-01-26	103.68	103.68	103.66	103.66	93.061	35
2022-01-25	107.52	107.52	107.52	107.52	96.522	235
2022-01-19	109.86	109.86	108.12	108.12	97.065	51
2022-01-14	107.52	107.52	106.32	107.00	96.060	83
2022-01-12	108.94	108.94	108.94	108.94	97.797	8
2022-01-10	108.26	108.26	108.26	108.26	97.191	8
2022-01-04	108.82	110.12	108.82	110.12	98.861	27
2021-12-29	107.61	107.61	107.61	107.61	96.607	3
2021-12-22	102.19	102.19	102.19	102.19	91.743	50
2021-12-17	103.72	103.90	101.33	101.33	90.969	103
2021-12-16	105.53	105.53	105.53	105.53	94.735	5
2021-12-13	105.24	106.20	104.89	106.20	94.848	21
2021-12-07	99.225	99.411	98.855	99.411	88.784	1,290
2021-12-02	93.926	93.926	93.926	93.926	83.886	1,520
2021-11-30	94.631	94.631	94.631	94.631	84.515	100
2021-11-19	95.535	95.535	95.535	95.535	85.323	10
2021-11-17	96.490	96.490	96.490	96.490	86.176	13,895
2021-11-15	94.670	94.910	94.670	94.910	84.764	50
2021-11-10	92.492	92.492	92.492	92.492	82.605	5
2021-11-09	94.571	94.571	94.571	94.571	84.462	1
2021-11-05	96.040	96.040	93.700	93.700	83.684	1
2021-11-04	95.190	95.190	95.190	95.190	85.015	45
2021-11-01	96.254	96.254	96.254	96.254	85.965	60
2021-10-27	98.500	98.500	96.735	96.735	86.394	21
2021-10-26	97.739	97.739	97.739	97.739	87.291	3
2021-10-25	99.680	99.680	99.680	99.680	89.025	1

← NewerPage 18 of 18 · 1,067 trading days

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.