C.H. Robinson Worldwide Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	106.75	108.04	106.75	108.04	103.96	262
2024-10-24	107.15	107.86	106.45	107.05	103.01	115
2024-10-23	107.67	108.62	107.67	108.13	104.05	345
2024-10-22	108.88	108.88	107.73	108.34	104.25	392
2024-10-21	109.90	109.90	108.62	108.83	104.72	507
2024-10-18	110.84	110.84	110.52	110.59	106.41	279
2024-10-17	110.58	110.64	109.90	110.64	106.46	661
2024-10-16	112.16	113.08	111.31	111.31	107.11	498
2024-10-15	110.14	111.00	108.99	108.99	104.87	763
2024-10-14	110.46	110.55	109.06	109.51	105.37	246
2024-10-11	108.06	110.25	108.06	109.95	105.80	477
2024-10-10	107.85	107.92	106.73	107.38	103.33	499
2024-10-09	107.01	108.38	107.01	108.38	104.29	426
2024-10-08	107.16	108.24	107.16	107.90	103.83	241
2024-10-07	106.75	106.87	106.06	106.87	102.83	1
2024-10-04	109.35	109.35	105.73	105.73	101.74	302
2024-10-03	109.79	109.79	105.82	105.82	101.82	202
2024-10-02	109.80	109.80	108.34	108.34	104.25	502
2024-10-01	114.22	114.22	108.58	110.13	105.97	1,397
2024-09-30	108.59	110.29	108.59	110.21	106.05	1,058
2024-09-27	107.63	108.67	107.63	107.99	103.91	499
2024-09-26	108.41	109.29	107.23	107.38	103.33	246
2024-09-25	109.27	109.27	107.51	107.51	103.45	180
2024-09-24	106.34	107.92	106.34	107.92	103.84	164
2024-09-23	104.66	106.56	103.92	106.05	102.05	877
2024-09-20	101.29	104.07	101.29	104.07	100.14	155
2024-09-19	102.80	103.93	102.26	102.83	98.947	1,250
2024-09-18	100.47	103.33	100.47	103.33	99.428	1,172
2024-09-17	100.77	101.27	99.470	99.470	95.714	386
2024-09-16	100.70	100.70	99.298	99.298	95.548	79
2024-09-13	99.355	100.00	98.034	99.980	96.205	77
2024-09-12	99.948	100.04	98.690	98.690	94.963	70
2024-09-11	100.14	100.14	98.970	99.970	96.195	951
2024-09-10	100.56	100.74	100.55	100.71	96.907	55
2024-09-09	101.78	102.14	101.78	102.14	98.287	347
2024-09-06	101.84	101.99	100.00	100.42	96.628	725
2024-09-05	103.69	103.95	101.67	101.67	97.230	1,536
2024-09-04	103.35	104.27	102.96	103.86	99.329	412
2024-09-03	103.43	103.98	102.65	103.98	99.444	895
2024-08-30	103.01	103.71	103.01	103.06	98.564	521
2024-08-29	104.30	104.34	103.47	104.22	99.669	809
2024-08-28	103.30	103.54	102.72	103.44	98.927	173
2024-08-27	102.47	102.47	102.11	102.45	97.976	112
2024-08-23	101.78	101.78	101.36	101.39	96.967	620
2024-08-22	100.97	101.22	100.97	101.22	96.804	5
2024-08-21	99.770	100.64	99.290	100.64	96.249	7
2024-08-20	100.61	100.61	99.620	99.620	95.274	513
2024-08-19	99.645	100.85	99.010	100.80	96.402	265
2024-08-16	97.885	99.492	97.885	99.130	94.805	1,457
2024-08-15	98.510	99.829	98.205	98.206	93.921	632
2024-08-14	98.450	98.450	97.510	97.510	93.256	120
2024-08-13	98.050	98.050	97.250	97.497	93.244	631
2024-08-12	97.890	98.560	97.727	98.560	94.260	439
2024-08-09	98.438	98.990	98.050	98.680	94.375	871
2024-08-07	98.895	99.836	98.630	99.220	94.891	176
2024-08-06	98.660	101.13	98.070	99.745	95.393	242
2024-08-05	97.980	99.300	96.430	97.904	93.633	1,258
2024-08-02	100.67	102.28	97.995	97.995	93.720	1,138
2024-08-01	98.340	105.13	98.150	100.40	96.020	4,068
2024-07-31	89.218	89.218	88.074	88.960	85.079	1,030

← NewerPage 9 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.