C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	79.840	80.230	77.890	78.790	66.301	1,400,600
2019-05-29	78.950	80.000	78.000	79.690	67.058	1,260,200
2019-05-28	79.820	79.820	78.540	79.010	66.486	1,994,300
2019-05-24	81.000	81.260	79.470	79.720	67.084	1,453,500
2019-05-23	80.650	81.630	80.160	80.740	67.942	1,542,800
2019-05-22	81.370	81.630	80.070	81.180	68.312	755,600
2019-05-21	82.180	82.750	81.780	81.890	68.910	718,700
2019-05-20	81.830	82.430	81.490	81.790	68.825	1,009,200
2019-05-17	82.190	83.240	81.760	82.220	69.187	809,000
2019-05-16	82.200	83.650	81.810	82.910	69.768	1,631,500
2019-05-15	81.010	82.010	80.610	81.860	68.884	915,500
2019-05-14	80.420	82.130	80.330	81.390	68.489	1,057,800
2019-05-13	80.420	81.330	79.750	80.050	67.361	1,388,300
2019-05-10	82.560	82.560	80.510	81.730	68.775	1,349,300
2019-05-09	83.080	83.890	82.320	82.680	69.574	1,783,500
2019-05-08	82.630	84.460	82.030	83.260	70.062	2,017,800
2019-05-07	82.670	83.140	82.080	82.550	69.465	1,769,000
2019-05-06	82.810	83.970	82.150	83.210	70.020	1,144,900
2019-05-03	84.250	84.970	83.160	83.900	70.601	1,673,600
2019-05-02	81.040	84.660	80.720	83.420	70.197	3,730,700
2019-05-01	78.620	82.430	77.720	80.730	67.933	5,235,600
2019-04-30	81.460	82.110	80.950	81.000	68.161	2,914,600
2019-04-29	87.440	87.440	80.970	81.110	68.253	3,803,300
2019-04-26	88.700	88.940	87.490	87.760	73.849	1,893,000
2019-04-25	91.280	91.280	87.880	88.580	74.539	1,059,900
2019-04-24	90.650	91.970	90.650	91.420	76.929	910,900
2019-04-23	90.590	91.430	90.220	90.730	76.348	932,100
2019-04-22	89.590	90.230	89.290	90.160	75.869	641,500
2019-04-18	89.770	90.890	89.300	89.990	75.726	760,800
2019-04-17	90.100	90.140	89.330	89.470	75.288	872,800
2019-04-16	87.720	89.880	87.500	89.520	75.330	1,869,200
2019-04-15	90.940	91.490	90.200	90.880	76.475	946,200
2019-04-12	90.000	90.970	89.700	90.790	76.399	813,200
2019-04-11	88.950	89.870	88.760	89.670	75.456	871,300
2019-04-10	89.100	89.100	87.790	88.330	74.329	760,600
2019-04-09	89.160	89.430	88.450	89.230	75.086	673,100
2019-04-08	89.360	90.000	89.050	89.620	75.414	624,200
2019-04-05	89.320	89.920	89.020	89.460	75.280	476,200
2019-04-04	88.960	90.330	88.920	89.230	75.086	659,300
2019-04-03	88.950	90.330	88.500	88.700	74.640	1,178,100
2019-04-02	88.590	88.930	87.970	88.490	74.463	1,268,600
2019-04-01	87.620	88.470	87.200	88.300	74.304	695,500
2019-03-29	86.550	87.050	86.350	86.990	73.201	1,273,400
2019-03-28	85.900	86.850	85.730	86.280	72.604	910,300
2019-03-27	85.600	86.410	85.050	85.820	72.217	1,027,300
2019-03-26	83.910	85.640	83.160	85.540	71.981	1,645,500
2019-03-25	84.570	84.850	82.950	83.430	70.206	1,619,100
2019-03-22	86.950	86.950	84.640	84.680	71.257	1,094,900
2019-03-21	86.470	87.500	86.040	87.280	73.445	763,500
2019-03-20	87.900	88.630	86.450	86.640	72.907	756,100
2019-03-19	90.140	90.210	88.050	88.310	74.312	961,100
2019-03-18	89.000	90.090	88.840	90.090	75.810	732,400
2019-03-15	89.340	90.130	88.690	89.000	74.893	1,289,100
2019-03-14	89.400	89.850	88.750	89.340	75.179	750,500
2019-03-13	89.000	89.810	88.350	89.080	74.960	735,200
2019-03-12	89.080	89.700	88.220	88.750	74.682	592,300
2019-03-11	87.330	88.910	87.170	88.870	74.783	777,000
2019-03-08	86.940	87.590	86.150	87.440	73.580	563,800
2019-03-07	87.680	88.200	86.870	87.470	73.605	960,200
2019-03-06	88.990	89.310	87.520	87.990	74.043	893,600

← NewerPage 32 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.