C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	115.15	115.24	115.12	115.24	112.97	90
2025-08-04	112.84	116.11	112.84	116.11	113.82	480
2025-08-01	112.21	114.74	112.21	113.87	111.63	814
2025-07-31	104.96	115.84	104.96	115.84	113.56	784
2025-07-30	98.970	98.970	98.970	98.970	97.021	2
2025-07-29	100.48	100.52	99.260	100.27	98.290	57
2025-07-28	101.48	102.36	101.38	102.36	100.34	34
2025-07-25	103.84	103.84	103.72	103.84	101.80	7
2025-07-24	100.12	102.80	100.12	102.80	100.78	96
2025-07-23	98.980	99.890	98.960	99.890	97.923	1
2025-07-22	97.490	98.270	97.490	98.270	96.335	301
2025-07-21	97.570	97.570	97.475	97.475	95.555	22
2025-07-18	100.00	100.00	97.045	97.045	95.134	10
2025-07-17	97.790	98.250	97.790	97.790	95.864	1
2025-07-15	98.090	98.090	98.090	98.090	96.158	4
2025-07-11	100.84	100.84	100.84	100.84	98.854	2
2025-07-10	100.29	101.97	100.29	101.82	99.815	40
2025-07-09	99.000	99.257	99.000	99.257	97.302	3
2025-07-08	96.620	97.980	96.620	97.980	96.051	25
2025-07-07	97.800	97.800	97.125	97.620	95.698	17
2025-07-03	98.570	99.510	98.440	98.440	96.501	3
2025-07-02	98.600	98.600	98.170	98.280	96.345	15
2025-07-01	96.817	99.502	96.580	98.060	96.129	726
2025-06-30	96.755	96.755	95.310	95.310	93.433	135
2025-06-27	93.880	96.750	93.880	96.750	94.845	41
2025-06-26	93.540	93.540	93.140	93.140	91.306	9
2025-06-24	93.790	95.010	93.345	93.345	91.507	12
2025-06-20	93.420	93.420	93.420	93.420	91.580	401
2025-06-18	93.000	93.900	93.000	93.900	92.051	3
2025-06-16	94.100	94.140	94.065	94.140	92.286	281
2025-06-13	94.735	94.735	94.380	94.380	92.521	431
2025-06-12	94.895	95.830	93.960	94.655	92.791	205
2025-06-11	96.027	96.260	95.030	95.030	93.159	2
2025-06-10	96.620	96.620	96.620	96.620	94.717	1
2025-06-09	95.550	95.550	95.550	95.550	93.668	1
2025-06-06	96.190	96.190	96.190	96.190	94.296	7
2025-06-04	96.370	96.560	96.370	96.560	94.051	2
2025-06-03	95.720	96.710	95.720	96.710	94.197	40
2025-06-02	96.250	96.250	94.200	95.730	93.242	30
2025-05-30	95.870	96.150	95.500	95.586	93.102	657
2025-05-28	97.510	97.510	95.880	95.880	93.388	25
2025-05-27	96.020	97.328	96.020	97.328	94.799	17
2025-05-23	95.600	95.865	95.550	95.865	93.374	4
2025-05-22	96.280	96.464	95.800	96.464	93.957	8
2025-05-21	99.790	99.790	98.510	98.510	95.950	11
2025-05-20	99.780	100.62	99.780	100.35	97.742	1
2025-05-19	99.170	100.33	99.170	100.33	97.723	10
2025-05-16	100.24	100.28	99.450	100.07	97.468	804
2025-05-15	98.520	99.000	97.814	99.000	96.427	76
2025-05-14	96.890	97.420	96.890	97.420	94.889	70
2025-05-13	96.250	96.658	96.010	96.610	94.099	97
2025-05-12	92.440	95.652	92.440	95.630	93.145	1,101
2025-05-09	88.880	88.880	88.880	88.880	86.570	3
2025-05-08	88.290	88.290	88.219	88.219	85.926	50
2025-05-07	88.900	88.900	87.230	87.230	84.963	11
2025-05-06	89.500	89.500	88.410	88.410	86.112	1
2025-05-02	92.960	92.960	90.930	90.930	88.567	60
2025-05-01	88.145	92.510	88.145	89.800	87.466	742
2025-04-30	89.000	89.000	86.790	88.260	85.966	460
2025-04-29	88.175	88.579	88.099	88.099	85.810	149

← NewerPage 6 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.