C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	153.24	153.63	150.06	151.26	149.00	128
2025-10-31	154.77	155.00	151.47	155.00	152.68	23
2025-10-30	150.00	157.88	149.44	155.48	153.16	679
2025-10-29	127.87	130.66	126.86	130.66	128.70	21
2025-10-28	129.70	129.70	128.50	128.50	126.58	8
2025-10-27	127.36	127.36	126.60	126.82	124.93	2
2025-10-24	126.83	126.93	125.77	126.93	125.03	26
2025-10-23	127.60	127.60	127.60	127.60	125.69	128
2025-10-22	127.39	127.39	127.39	127.39	125.49	2
2025-10-21	127.05	129.41	127.05	129.41	127.47	104
2025-10-20	128.00	128.23	126.66	126.66	124.77	11
2025-10-17	126.79	126.79	126.79	126.79	124.90	406
2025-10-16	129.00	129.96	127.11	127.11	125.21	2
2025-10-15	129.02	129.02	127.55	128.19	126.27	7
2025-10-14	123.81	125.22	123.64	125.22	123.35	396
2025-10-13	125.50	126.06	124.30	125.22	123.35	23
2025-10-10	128.00	129.51	126.23	126.23	124.34	293
2025-10-09	134.04	134.04	131.41	131.44	129.48	92
2025-10-08	132.80	134.33	132.10	134.33	132.32	100
2025-10-07	134.96	134.96	133.62	133.62	131.62	146
2025-10-06	135.38	136.20	134.60	135.10	133.08	26
2025-10-03	134.82	137.50	134.82	136.75	134.71	36
2025-10-02	133.00	135.18	132.78	134.78	132.77	641
2025-10-01	132.40	133.79	131.99	132.54	130.56	223
2025-09-30	131.72	132.35	130.92	130.92	128.96	456
2025-09-29	133.17	133.17	130.62	130.62	128.67	164
2025-09-26	134.33	134.33	132.16	132.16	130.19	1
2025-09-25	133.75	133.75	132.64	132.64	130.66	106
2025-09-24	134.94	134.94	131.66	131.66	129.69	265
2025-09-22	136.31	136.31	133.92	133.92	131.92	132
2025-09-19	137.03	137.03	135.50	135.50	133.48	250
2025-09-18	136.88	137.38	136.88	137.38	135.33	7
2025-09-17	133.79	136.78	133.79	136.78	134.74	90
2025-09-16	134.47	134.47	132.79	132.79	130.81	4
2025-09-15	131.41	134.16	131.41	133.92	131.92	233
2025-09-12	130.46	132.12	130.18	132.12	130.15	347
2025-09-11	126.45	130.05	126.45	130.05	128.11	228
2025-09-10	125.76	126.39	125.76	126.39	124.50	7
2025-09-09	126.10	126.11	126.10	126.11	124.22	550
2025-09-08	126.41	126.58	125.35	125.86	123.98	186
2025-09-05	127.83	127.83	125.22	125.22	123.35	72
2025-09-04	128.36	129.02	127.62	128.53	126.61	151
2025-09-03	128.87	128.87	128.41	128.53	126.00	23
2025-09-02	126.51	128.74	126.51	128.19	125.67	208
2025-08-29	129.70	130.89	128.59	128.59	126.06	401
2025-08-28	127.69	128.25	127.69	127.78	125.26	36
2025-08-27	125.97	127.77	125.97	127.67	125.15	94
2025-08-26	126.41	126.71	125.60	126.39	123.90	563
2025-08-22	124.30	124.30	123.15	124.30	121.85	19
2025-08-21	122.97	122.97	122.83	122.83	120.41	2
2025-08-20	123.35	123.42	121.51	121.51	119.12	608
2025-08-19	123.81	124.72	123.50	124.72	122.26	4
2025-08-18	122.18	122.37	122.14	122.37	119.96	65
2025-08-15	121.89	121.89	121.60	121.60	119.21	124
2025-08-14	119.93	121.27	119.93	121.27	118.88	124
2025-08-13	119.10	119.94	118.92	119.85	117.49	131
2025-08-12	117.00	117.54	117.00	117.54	115.22	10
2025-08-11	116.11	116.11	116.11	116.11	113.82	37
2025-08-07	117.93	118.59	117.82	118.04	115.72	33
2025-08-06	116.15	117.34	116.12	117.34	115.03	78

← NewerPage 5 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.