C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	188.00	197.80	188.00	197.03	194.85	1,366
2026-01-30	190.04	194.82	187.00	192.37	190.24	60
2026-01-29	197.99	199.00	187.67	194.76	192.61	1,457
2026-01-28	179.20	183.71	177.38	183.71	181.68	101
2026-01-27	176.87	179.95	176.74	179.00	177.02	62
2026-01-26	177.89	177.90	174.72	177.02	175.06	3
2026-01-23	178.99	179.54	176.63	176.63	174.68	97
2026-01-22	179.68	180.00	178.68	178.75	176.77	175
2026-01-21	176.85	179.02	173.88	178.82	176.84	27
2026-01-20	176.43	177.28	172.23	177.28	175.32	4,365
2026-01-16	173.90	175.05	173.76	175.05	173.11	3
2026-01-15	174.26	175.15	172.17	175.15	173.21	18
2026-01-14	174.27	174.27	172.53	173.50	171.58	3
2026-01-13	172.10	172.24	171.77	172.10	170.20	1
2026-01-12	170.00	171.96	170.00	171.62	169.72	45
2026-01-09	167.57	169.50	166.13	168.57	166.70	1,630
2026-01-08	164.58	168.03	164.58	167.22	165.37	27
2026-01-07	167.66	167.66	162.30	164.34	162.52	5,815
2026-01-06	167.71	168.00	166.35	166.93	165.08	8
2026-01-05	165.68	167.27	163.18	167.03	165.18	682
2026-01-02	160.83	163.91	160.44	162.96	161.16	377
2025-12-31	163.08	164.00	160.88	161.00	159.22	7
2025-12-30	162.58	162.61	162.57	162.61	160.81	46
2025-12-29	163.82	164.00	163.82	163.85	162.03	11
2025-12-24	165.68	165.68	165.30	165.30	163.47	23
2025-12-23	165.31	166.05	163.97	163.97	162.16	4
2025-12-22	166.87	167.77	166.27	167.29	165.44	37
2025-12-19	165.34	166.86	165.04	166.86	165.01	116
2025-12-18	160.19	163.06	160.19	163.00	161.20	106
2025-12-17	158.17	159.35	158.17	158.68	156.92	9
2025-12-16	157.61	159.85	157.61	158.12	156.37	10,151
2025-12-15	156.82	158.00	156.62	157.33	155.59	742
2025-12-12	161.03	161.03	157.09	157.09	155.35	3
2025-12-11	157.61	160.66	156.84	160.27	158.50	235
2025-12-10	152.10	152.10	151.64	151.64	149.96	42
2025-12-09	152.77	152.77	152.77	152.77	151.08	4
2025-12-08	156.31	156.47	154.28	154.28	152.57	46
2025-12-05	156.32	156.32	154.34	155.19	153.48	336
2025-12-04	158.21	159.39	157.78	158.85	157.09	262
2025-12-03	159.63	160.80	159.63	160.39	157.99	18
2025-12-02	160.31	160.31	159.58	159.67	157.28	25
2025-12-01	155.47	161.72	155.47	161.72	159.30	540
2025-11-28	164.05	164.05	159.14	159.68	157.29	18
2025-11-26	158.12	159.28	158.12	159.19	156.81	137
2025-11-25	153.49	157.23	153.49	155.96	153.63	176
2025-11-24	152.09	155.37	152.09	155.37	153.04	51
2025-11-21	148.65	151.87	148.65	151.87	149.60	120
2025-11-20	150.61	153.98	149.48	149.48	147.24	27
2025-11-19	153.80	153.80	151.74	151.88	149.61	2
2025-11-18	151.52	152.81	150.96	152.81	150.52	233
2025-11-17	153.96	154.31	153.02	153.07	150.78	224
2025-11-14	148.94	152.52	148.94	152.52	150.24	2
2025-11-13	153.95	153.95	152.51	152.51	150.23	1
2025-11-12	150.70	153.40	150.70	153.40	151.11	40
2025-11-11	151.33	152.34	151.19	152.17	149.90	136
2025-11-10	149.38	150.45	149.38	150.20	147.96	7
2025-11-07	144.50	151.73	144.50	149.65	147.41	65
2025-11-06	152.77	152.81	149.00	149.10	146.87	36
2025-11-05	152.54	153.86	152.09	153.85	151.55	8
2025-11-04	151.95	154.22	150.32	152.58	150.30	324

← NewerPage 4 of 18 · 1,069 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.