C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	83.580	83.580	81.880	82.230	69.626	1,166,200
2019-08-22	84.430	84.730	83.150	83.720	70.887	1,237,600
2019-08-21	84.760	85.160	84.150	84.260	71.344	1,140,700
2019-08-20	84.420	84.840	83.700	84.170	71.268	1,491,200
2019-08-19	84.620	85.810	84.100	84.310	71.387	1,474,500
2019-08-16	83.530	84.330	82.870	83.820	70.972	1,075,700
2019-08-15	82.640	83.160	82.000	82.900	70.193	1,027,700
2019-08-14	83.660	84.010	82.100	82.390	69.761	1,097,300
2019-08-13	84.530	85.580	83.810	84.630	71.658	1,104,700
2019-08-12	84.260	85.110	83.580	84.430	71.488	1,097,500
2019-08-09	86.090	87.060	84.400	84.480	71.531	1,800,200
2019-08-08	83.750	86.470	83.600	86.060	72.868	1,821,000
2019-08-07	80.910	83.670	80.530	83.500	70.701	2,055,800
2019-08-06	81.720	82.200	80.870	81.330	68.863	1,005,000
2019-08-05	81.000	81.490	80.570	81.160	68.720	2,238,600
2019-08-02	81.160	82.630	81.030	81.660	69.143	1,308,200
2019-08-01	83.130	83.290	80.160	81.000	68.584	2,330,500
2019-07-31	81.760	84.410	79.520	83.730	70.896	3,196,600
2019-07-30	84.850	85.880	84.350	84.770	71.776	1,437,200
2019-07-29	84.850	85.810	84.620	85.060	72.022	1,232,600
2019-07-26	83.580	85.270	83.450	85.120	72.073	1,344,600
2019-07-25	85.830	86.360	83.450	84.070	71.183	1,855,100
2019-07-24	83.650	86.830	83.430	85.890	72.724	2,019,700
2019-07-23	83.490	83.540	82.400	83.410	70.625	860,800
2019-07-22	83.890	84.390	83.150	83.220	70.464	1,012,700
2019-07-19	82.650	84.350	82.340	83.650	70.828	875,800
2019-07-18	81.840	82.670	81.420	82.460	69.820	1,570,600
2019-07-17	84.600	84.600	82.000	82.250	69.642	2,522,400
2019-07-16	84.610	86.010	83.890	84.950	71.929	1,698,400
2019-07-15	85.090	85.240	84.270	84.510	71.556	769,800
2019-07-12	82.750	85.670	82.750	85.060	72.022	1,379,900
2019-07-11	82.110	83.050	81.540	82.840	70.142	880,100
2019-07-10	83.380	83.990	82.140	82.190	69.592	703,100
2019-07-09	83.380	84.050	82.210	83.190	70.438	961,000
2019-07-08	84.870	85.030	83.370	83.920	71.056	791,000
2019-07-05	84.570	84.990	83.940	84.900	71.886	542,300
2019-07-03	83.880	85.220	83.870	85.040	72.005	500,500
2019-07-02	84.220	84.770	83.070	83.630	70.811	786,200
2019-07-01	85.310	85.560	83.750	84.310	71.387	932,700
2019-06-28	84.330	85.360	84.000	84.350	71.421	2,101,100
2019-06-27	83.630	84.870	83.480	84.170	71.268	1,074,100
2019-06-26	82.620	83.690	82.100	83.320	70.548	1,229,300
2019-06-25	82.910	83.200	81.480	82.740	70.057	965,200
2019-06-24	82.950	83.490	82.370	82.870	70.167	1,076,600
2019-06-21	84.020	84.020	82.860	83.030	70.303	1,626,500
2019-06-20	84.340	84.500	83.140	84.000	71.124	932,100
2019-06-19	83.570	83.730	82.740	83.370	70.591	852,300
2019-06-18	83.000	84.400	82.870	83.500	70.701	1,084,400
2019-06-17	83.760	83.760	82.230	82.290	69.676	1,074,400
2019-06-14	83.650	83.810	82.690	83.700	70.870	1,365,000
2019-06-13	82.370	83.750	82.220	83.570	70.760	1,404,700
2019-06-12	80.620	82.260	80.390	82.220	69.617	1,074,400
2019-06-11	80.770	81.340	80.070	80.410	68.084	733,100
2019-06-10	80.140	81.240	79.980	80.200	67.907	828,300
2019-06-07	79.970	80.970	79.660	79.690	67.475	761,900
2019-06-06	80.180	80.410	78.830	79.560	67.365	1,274,900
2019-06-05	80.190	81.160	79.700	81.000	68.161	888,700
2019-06-04	80.350	80.520	79.500	80.240	67.521	2,216,400
2019-06-03	79.390	80.620	79.030	79.800	67.151	1,049,700
2019-05-31	78.010	79.890	78.010	79.630	67.008	1,919,200

← NewerPage 31 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.