C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	191.50	194.75	180.27	180.27	178.87	94
2026-04-29	187.95	190.80	185.00	188.09	186.63	31
2026-04-28	188.43	190.00	187.43	189.04	187.57	82
2026-04-27	183.92	186.46	182.35	186.41	184.96	168
2026-04-24	183.74	185.00	180.76	183.11	181.69	19
2026-04-23	184.03	185.00	180.50	184.10	182.67	627
2026-04-22	191.00	191.00	182.04	182.04	180.63	24
2026-04-21	183.95	187.49	180.18	181.42	180.01	12
2026-04-20	182.24	182.74	177.59	181.44	180.03	104
2026-04-17	178.37	186.33	178.37	184.95	183.51	241
2026-04-16	166.83	182.87	166.49	182.86	181.44	2,247
2026-04-15	163.24	170.00	161.93	167.81	166.51	11
2026-04-14	169.90	169.90	164.41	166.30	165.01	151
2026-04-13	161.86	166.99	160.39	163.87	162.60	133
2026-04-10	171.35	171.35	164.58	164.58	163.30	129
2026-04-09	173.03	174.08	169.70	169.97	168.65	9
2026-04-08	168.92	172.26	162.18	171.40	170.07	30
2026-04-07	170.00	170.00	165.31	166.76	165.47	48
2026-04-02	161.91	168.38	161.91	167.38	166.08	12
2026-04-01	167.23	170.33	163.49	168.54	167.23	251
2026-03-31	168.18	168.36	157.13	165.78	164.49	45
2026-03-30	166.65	166.96	160.56	163.13	161.86	131
2026-03-27	166.01	171.22	161.96	161.96	160.70	283
2026-03-26	167.71	172.05	167.71	168.66	167.35	9
2026-03-25	170.40	173.00	168.74	169.82	168.50	23
2026-03-24	167.36	172.38	163.43	169.43	168.11	114
2026-03-23	161.96	174.13	161.96	168.55	167.24	270
2026-03-20	173.00	174.99	167.16	167.16	165.86	588
2026-03-19	165.70	175.42	165.70	174.92	173.56	14
2026-03-18	171.72	173.00	168.57	171.09	169.76	41
2026-03-17	171.42	173.64	170.50	172.18	170.84	9,492
2026-03-16	172.78	173.59	168.85	172.52	171.18	16
2026-03-13	170.66	177.00	168.61	168.61	167.30	19
2026-03-12	173.68	179.32	171.00	173.81	172.46	92
2026-03-11	179.44	180.26	175.90	177.73	176.35	34
2026-03-10	180.34	181.96	177.27	178.47	177.08	30
2026-03-09	177.81	179.00	175.11	177.00	175.63	23
2026-03-06	185.80	185.80	175.42	180.30	178.90	12
2026-03-05	189.97	190.77	181.84	183.20	181.78	63
2026-03-04	198.31	198.31	187.19	189.81	187.71	176
2026-03-03	184.00	191.30	183.14	190.94	188.83	686
2026-03-02	184.30	189.79	178.75	189.79	187.69	1,724
2026-02-27	180.40	184.65	179.95	184.61	182.57	197
2026-02-26	174.86	181.44	172.00	181.44	179.43	4,427
2026-02-25	177.36	180.62	173.91	175.43	173.49	135
2026-02-24	179.08	182.71	173.51	175.67	173.73	156
2026-02-23	189.78	191.52	177.64	177.79	175.82	470
2026-02-20	183.82	188.97	180.08	188.97	186.88	913
2026-02-19	185.50	189.96	176.00	186.35	184.29	498
2026-02-18	176.32	183.74	175.82	183.74	181.71	158
2026-02-17	182.64	185.05	176.78	178.27	176.30	758
2026-02-13	168.99	179.85	166.00	179.61	177.62	2,479
2026-02-12	197.00	197.61	149.63	156.46	154.73	5,642
2026-02-11	195.24	200.40	195.24	198.84	196.64	15
2026-02-10	202.82	203.00	196.48	196.48	194.31	5,692
2026-02-09	209.00	209.00	199.03	200.61	198.40	383
2026-02-06	198.00	202.50	198.00	202.32	200.09	136
2026-02-05	202.03	202.03	195.94	196.97	194.79	857
2026-02-04	201.30	202.67	193.84	193.84	191.69	679
2026-02-03	200.54	202.58	196.01	199.34	197.14	307

← NewerPage 3 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.