C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	74.920	75.280	72.510	72.720	62.808	2,097,200
2020-05-11	73.450	75.170	73.230	74.400	64.259	1,414,300
2020-05-08	72.500	74.040	72.230	73.800	63.741	1,466,700
2020-05-07	71.100	72.310	70.800	71.950	62.143	1,380,500
2020-05-06	71.700	71.750	69.850	70.430	60.830	1,288,800
2020-05-05	70.620	71.910	70.340	71.130	61.435	1,237,200
2020-05-04	71.540	71.690	69.130	69.940	60.407	1,886,500
2020-05-01	70.110	70.890	69.410	70.830	61.175	1,785,400
2020-04-30	72.030	72.160	70.740	70.900	61.236	3,136,100
2020-04-29	73.400	73.490	68.460	71.260	61.547	3,867,500
2020-04-28	74.060	75.490	73.560	74.010	63.922	1,710,800
2020-04-27	72.850	74.640	72.120	74.040	63.948	1,191,700
2020-04-24	71.010	72.330	70.610	72.280	62.428	1,768,900
2020-04-23	71.630	72.430	70.170	70.480	60.873	1,557,800
2020-04-22	72.060	72.470	71.240	71.580	61.823	1,230,100
2020-04-21	71.520	72.250	70.370	70.960	61.288	1,614,700
2020-04-20	73.710	74.970	72.150	72.320	62.462	1,728,100
2020-04-17	73.980	74.720	72.300	74.230	64.112	1,907,500
2020-04-16	71.070	74.260	70.930	74.220	64.103	2,002,900
2020-04-15	69.940	71.090	68.610	70.920	61.253	2,478,100
2020-04-14	72.240	73.340	70.400	70.990	61.314	2,097,500
2020-04-13	72.930	73.950	70.540	71.270	61.555	1,618,200
2020-04-09	72.930	74.320	71.950	73.220	63.240	1,584,300
2020-04-08	72.300	73.450	71.050	72.820	62.894	1,748,900
2020-04-07	73.500	74.760	71.450	71.840	62.048	2,132,900
2020-04-06	69.730	73.080	69.450	72.390	62.523	2,201,200
2020-04-03	68.630	69.770	67.630	68.150	58.861	2,166,500
2020-04-02	65.790	69.560	65.790	68.920	59.526	2,834,600
2020-04-01	64.920	68.850	64.700	66.570	57.496	2,847,500
2020-03-31	64.790	66.720	64.230	66.200	57.177	2,481,700
2020-03-30	62.570	65.360	61.940	65.190	56.304	1,658,700
2020-03-27	63.000	65.370	62.210	62.510	53.989	2,576,600
2020-03-26	62.490	66.950	62.010	65.890	56.909	3,038,600
2020-03-25	63.890	64.630	60.370	62.290	53.799	3,852,600
2020-03-24	65.450	67.050	62.240	63.550	54.888	2,409,500
2020-03-23	64.580	64.920	60.920	63.240	54.620	3,002,900
2020-03-20	64.570	69.930	63.750	63.910	55.199	2,945,200
2020-03-19	64.690	67.290	60.560	64.060	55.328	3,296,700
2020-03-18	62.240	66.260	61.010	64.850	56.011	3,763,400
2020-03-17	62.000	66.910	58.250	64.600	55.795	3,415,700
2020-03-16	58.180	61.820	56.940	61.060	52.737	2,906,300
2020-03-13	62.410	64.280	59.180	62.370	53.869	2,217,500
2020-03-12	60.540	62.960	57.250	60.110	51.917	3,143,100
2020-03-11	63.550	64.840	62.930	64.110	55.371	2,163,200
2020-03-10	64.300	65.040	62.420	64.780	55.950	1,552,300
2020-03-09	61.920	64.530	61.760	62.670	54.128	3,181,200
2020-03-06	64.610	66.390	64.100	66.080	57.073	4,034,100
2020-03-05	68.320	69.420	65.900	66.380	57.332	2,230,200
2020-03-04	69.120	70.880	67.590	70.790	60.700	1,394,100
2020-03-03	69.630	70.700	67.140	68.270	58.540	1,492,700
2020-03-02	69.030	70.120	68.380	70.090	60.100	1,786,200
2020-02-28	68.940	69.770	67.350	68.900	59.080	3,375,800
2020-02-27	70.310	72.240	69.870	69.870	59.912	2,325,600
2020-02-26	72.530	72.930	71.200	71.660	61.446	1,107,400
2020-02-25	72.310	72.970	70.480	71.850	61.609	2,344,900
2020-02-24	73.210	74.000	71.620	72.140	61.858	1,657,900
2020-02-21	74.090	75.600	73.700	74.550	63.924	1,497,200
2020-02-20	73.630	74.960	73.260	74.820	64.156	1,579,100
2020-02-19	72.600	73.930	72.590	73.480	63.007	814,600
2020-02-18	71.860	72.460	71.750	72.450	62.124	731,800

← NewerPage 28 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-10-17	2:1
2000-12-04	2:1

Dividends

Ex-date	Amount
2026-09-04	0.6300 USD
2026-06-05	0.6300 USD
2026-03-06	0.6300 USD
2025-12-05	0.6300 USD
2025-09-05	0.6200 USD
2025-06-06	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.