C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	172.80	172.80	164.32	168.30	167.58	1,698
2026-07-28	175.00	175.00	168.66	170.38	169.65	218
2026-07-27	180.98	190.70	175.44	176.09	175.33	362
2026-07-24	201.20	201.20	188.00	193.83	193.00	888
2026-07-23	206.25	212.10	204.67	205.49	204.61	199
2026-07-22	210.99	210.99	205.41	207.11	206.22	31
2026-07-21	206.78	210.00	206.61	209.31	208.41	208
2026-07-20	205.00	212.10	205.00	207.22	206.33	11
2026-07-17	203.70	208.29	202.20	207.36	206.47	385
2026-07-16	201.00	208.99	200.90	205.49	204.61	949
2026-07-15	200.34	200.34	197.94	199.19	198.33	306
2026-07-14	199.10	199.31	191.11	199.27	198.41	228
2026-07-13	195.02	198.37	190.81	196.97	196.12	343
2026-07-10	199.99	199.99	187.66	193.20	192.37	53
2026-07-09	192.72	194.23	187.42	192.93	192.10	318
2026-07-08	185.17	193.00	185.17	189.08	188.27	12
2026-07-07	188.50	194.00	188.50	190.37	189.55	7
2026-07-06	188.91	193.47	187.12	188.51	187.70	192
2026-07-02	194.00	194.00	188.58	188.58	187.77	5
2026-07-01	191.54	193.09	183.85	192.38	191.55	58
2026-06-30	184.42	187.35	182.45	185.98	185.18	12
2026-06-29	180.69	183.43	177.90	183.08	182.29	133
2026-06-26	181.20	182.64	179.34	180.33	179.55	33
2026-06-25	178.00	182.82	174.92	178.54	177.77	174
2026-06-24	179.80	180.62	177.42	177.42	176.66	9
2026-06-23	183.15	187.78	183.15	184.21	183.42	36
2026-06-22	183.77	189.25	183.77	189.01	188.20	38
2026-06-18	186.49	186.61	183.46	184.93	184.13	780
2026-06-17	188.15	189.61	187.36	188.00	187.19	7
2026-06-16	184.26	193.33	184.26	189.32	188.50	8
2026-06-15	196.82	200.00	188.87	190.22	189.40	398
2026-06-12	199.99	199.99	190.72	194.00	193.16	64
2026-06-11	188.14	190.84	185.03	190.84	190.02	15
2026-06-10	185.62	191.40	178.32	187.80	186.99	23
2026-06-09	187.00	191.96	186.32	190.74	189.92	183
2026-06-08	185.93	189.22	182.19	188.81	188.00	15
2026-06-05	184.87	185.96	182.61	184.75	183.95	11
2026-06-04	182.54	187.37	180.23	185.57	184.77	21
2026-06-03	177.11	183.47	177.11	181.33	179.92	13
2026-06-02	180.75	185.00	177.87	179.62	178.22	722
2026-06-01	178.12	180.39	174.40	178.44	177.05	1,134
2026-05-29	175.42	179.00	172.66	177.75	176.37	789
2026-05-28	182.10	182.10	171.67	175.00	173.64	11
2026-05-27	179.59	180.00	175.14	177.16	175.78	807
2026-05-26	179.59	179.59	172.83	179.00	177.61	67
2026-05-22	178.25	183.61	173.17	174.00	172.65	39
2026-05-21	181.50	182.45	175.88	176.03	174.66	4,593
2026-05-20	173.78	183.87	173.78	182.27	180.85	1,211
2026-05-19	168.38	173.65	168.38	173.16	171.82	70
2026-05-18	165.85	170.19	162.17	170.19	168.87	318
2026-05-15	161.48	166.25	160.26	163.16	161.89	613
2026-05-14	166.16	167.56	150.41	159.28	158.04	271
2026-05-13	161.84	168.83	161.84	164.52	163.24	56
2026-05-12	166.84	176.99	163.91	166.47	165.18	80
2026-05-11	167.39	174.64	167.39	171.09	169.76	77
2026-05-08	166.06	172.00	166.06	170.88	169.55	144
2026-05-07	168.64	171.63	166.50	171.60	170.27	658
2026-05-06	167.13	173.00	165.50	167.29	165.99	80
2026-05-05	162.75	167.50	160.80	166.17	164.88	972
2026-05-01	185.35	188.50	177.59	178.76	177.37	581

← NewerPage 2 of 5 · 247 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.