C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	108.49	109.48	108.49	109.48	105.96	877
2025-01-24	107.58	108.87	106.90	108.71	105.22	1,393
2025-01-23	104.42	106.84	104.42	106.84	103.41	486
2025-01-22	105.01	106.39	104.88	106.39	102.97	354
2025-01-21	104.09	104.50	103.71	104.50	101.14	872
2025-01-17	102.05	103.44	101.72	103.44	100.12	453
2025-01-16	103.07	103.85	102.74	102.74	99.441	572
2025-01-15	104.82	104.82	103.47	103.50	100.18	2
2025-01-14	103.32	104.33	103.32	103.53	100.21	5
2025-01-13	101.38	102.35	100.88	102.35	99.063	14
2025-01-10	103.17	103.87	102.51	102.51	99.220	699
2025-01-08	104.62	104.93	103.47	104.86	101.49	390
2025-01-07	103.86	105.37	103.86	105.37	101.99	50
2025-01-06	104.34	104.81	102.25	103.91	100.57	42
2025-01-03	103.95	104.00	103.54	103.87	100.53	315
2025-01-02	104.31	104.31	103.13	103.19	99.876	32
2024-12-31	104.28	104.28	103.21	103.21	99.896	79
2024-12-30	102.93	103.22	102.93	103.22	99.906	3
2024-12-27	104.62	104.84	103.67	103.67	100.34	3
2024-12-24	103.39	103.76	103.09	103.76	100.43	100
2024-12-23	104.00	104.00	103.34	103.34	100.02	15
2024-12-20	104.39	105.29	103.64	103.64	100.31	27
2024-12-19	107.31	107.88	105.29	105.65	102.26	616
2024-12-18	108.90	108.90	108.30	108.30	104.82	17
2024-12-17	109.79	110.26	109.18	109.89	106.36	51
2024-12-16	111.86	111.96	111.22	111.22	107.65	33
2024-12-13	114.82	114.82	111.27	111.27	107.70	263
2024-12-12	108.41	114.43	106.84	114.43	110.76	755
2024-12-11	109.63	110.30	108.78	108.78	105.28	1,551
2024-12-10	107.05	109.59	107.05	109.59	106.07	416
2024-12-09	106.53	108.29	105.84	107.77	104.31	370
2024-12-06	106.53	106.53	105.16	105.81	102.42	207
2024-12-05	107.65	108.15	105.89	106.22	102.21	877
2024-12-04	106.98	107.12	105.77	106.75	102.72	583
2024-12-03	105.55	107.74	105.55	107.74	103.67	911
2024-12-02	105.65	107.11	105.03	107.11	103.07	339
2024-11-29	105.43	105.84	105.07	105.60	101.61	833
2024-11-27	106.75	107.17	104.59	104.60	100.65	694
2024-11-26	107.17	107.17	106.10	106.32	102.31	423
2024-11-25	108.85	109.62	106.26	106.26	102.25	977
2024-11-22	108.00	108.66	107.61	107.61	103.54	1,066
2024-11-21	108.93	109.44	108.68	108.68	104.57	1,099
2024-11-20	108.72	109.02	108.20	108.57	104.47	710
2024-11-19	108.58	110.10	108.58	110.10	105.94	464
2024-11-18	110.75	110.98	109.51	110.07	105.91	769
2024-11-15	111.19	111.51	110.58	110.62	106.44	1,818
2024-11-14	111.73	111.89	110.59	111.89	107.66	735
2024-11-13	109.76	111.36	109.33	110.87	106.68	1,473
2024-11-12	109.52	109.96	108.73	108.73	104.62	1,074
2024-11-11	109.29	110.41	109.08	109.77	105.63	587
2024-11-08	108.34	109.30	108.19	108.66	104.56	826
2024-11-07	106.80	109.18	106.70	107.80	103.73	905
2024-11-06	106.28	106.28	103.68	104.72	100.76	2,767
2024-11-05	103.25	103.68	102.41	103.48	99.573	340
2024-11-04	102.51	103.46	102.11	102.17	98.312	43
2024-11-01	102.97	103.04	101.84	102.28	98.414	856
2024-10-31	103.95	104.90	100.78	104.35	100.41	2,110
2024-10-30	108.00	109.57	107.66	108.99	104.87	459
2024-10-29	108.80	109.99	108.31	109.12	105.00	541
2024-10-28	108.87	108.92	108.33	108.88	104.77	124

← NewerPage 8 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.