C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	90.000	90.340	89.640	89.910	87.573	4
2025-04-25	90.610	90.610	88.920	88.920	86.609	99
2025-04-23	92.000	92.070	91.360	91.360	88.986	6
2025-04-22	89.290	91.050	88.550	91.050	88.684	7
2025-04-17	91.640	91.770	91.210	91.720	89.336	25
2025-04-16	91.540	91.540	89.648	89.648	87.318	103
2025-04-15	93.140	93.140	92.270	92.270	89.872	31
2025-04-14	92.230	92.700	92.040	92.040	89.648	37
2025-04-11	89.090	91.470	89.090	91.470	89.093	21
2025-04-10	90.960	91.500	88.080	89.440	87.116	9
2025-04-09	85.000	91.975	84.905	91.975	89.585	122
2025-04-08	90.560	90.560	87.680	87.680	85.401	386
2025-04-07	88.950	90.200	86.870	90.200	87.856	716
2025-04-04	93.775	93.820	92.085	92.085	89.692	414
2025-04-03	100.72	102.23	96.140	96.140	93.642	178
2025-04-02	102.75	102.75	101.40	102.17	99.515	134
2025-04-01	102.44	102.53	101.11	102.53	99.865	45
2025-03-31	101.84	102.65	100.77	101.10	98.468	764
2025-03-28	102.32	102.32	101.07	101.39	98.755	515
2025-03-27	102.19	102.52	101.27	101.27	98.637	330
2025-03-26	100.74	101.95	100.48	101.68	99.038	109
2025-03-25	100.84	101.12	99.920	99.920	97.323	29
2025-03-24	100.36	100.57	100.00	100.09	97.489	254
2025-03-21	98.180	99.560	98.180	99.560	96.973	2
2025-03-20	98.590	99.000	98.590	99.000	96.427	1,681
2025-03-19	100.08	100.08	98.525	99.215	96.637	22,968
2025-03-18	100.60	100.60	100.09	100.09	97.489	1,340
2025-03-17	98.720	100.92	98.380	100.92	98.297	988
2025-03-14	96.360	97.190	96.360	97.000	94.479	92
2025-03-13	97.190	97.190	96.610	96.610	94.099	10
2025-03-12	95.315	96.260	95.225	96.020	93.525	283
2025-03-11	100.29	100.58	98.670	98.772	96.205	425
2025-03-10	101.88	105.00	101.78	103.15	100.47	565
2025-03-07	101.55	102.85	99.250	102.80	100.12	1,778
2025-03-06	97.890	98.630	97.265	98.630	95.463	38
2025-03-05	99.850	99.850	97.995	98.310	95.153	70
2025-03-04	102.00	102.00	98.770	99.110	95.927	23
2025-03-03	101.73	102.32	101.50	101.66	98.396	567
2025-02-28	99.910	101.40	99.580	100.41	97.186	157
2025-02-27	98.960	99.630	98.180	99.630	96.431	6
2025-02-25	101.33	101.33	100.12	100.14	96.924	84
2025-02-24	100.74	102.27	100.74	102.07	98.792	41
2025-02-21	100.32	100.32	99.378	99.378	96.187	11
2025-02-20	98.690	99.380	98.690	99.297	96.108	336
2025-02-19	99.260	99.870	98.570	99.870	96.663	405
2025-02-18	99.600	99.750	98.790	99.550	96.353	47
2025-02-14	98.990	98.990	98.396	98.910	95.734	9
2025-02-13	97.810	98.750	97.810	98.750	95.579	334
2025-02-12	98.760	99.370	98.217	98.217	95.063	12
2025-02-11	98.600	99.550	98.600	99.300	96.111	793
2025-02-10	97.210	97.210	96.820	96.855	93.745	1
2025-02-07	96.910	96.910	95.990	95.990	92.908	21
2025-02-06	98.370	98.370	97.680	97.780	94.640	16
2025-02-05	98.940	99.424	97.600	97.600	94.466	107
2025-02-04	97.350	99.180	97.350	98.780	95.608	15
2025-02-03	99.140	99.140	96.959	98.935	95.758	777
2025-01-31	102.50	103.39	99.445	99.445	96.252	2,650
2025-01-30	98.810	104.53	98.000	101.29	98.037	870
2025-01-29	109.49	109.95	108.36	109.88	106.35	397
2025-01-28	110.66	110.66	108.40	109.06	105.56	703

← NewerPage 7 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.