C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	88.900	89.120	87.960	88.830	74.750	903,100
2019-03-04	90.400	91.130	88.530	88.740	74.674	1,416,400
2019-03-01	91.080	91.990	89.760	90.200	75.902	1,424,000
2019-02-28	89.510	90.420	89.130	90.380	76.054	949,300
2019-02-27	90.440	90.920	89.540	90.070	75.372	960,400
2019-02-26	91.010	91.580	90.900	91.110	76.243	1,771,900
2019-02-25	92.390	92.720	90.960	91.030	76.176	993,000
2019-02-22	92.260	92.600	91.400	91.940	76.937	711,600
2019-02-21	91.850	92.490	91.570	92.180	77.138	1,035,300
2019-02-20	91.730	92.240	91.370	92.020	77.004	792,000
2019-02-19	91.130	92.440	90.940	91.950	76.945	1,020,400
2019-02-15	91.090	91.930	90.170	91.450	76.527	1,201,800
2019-02-14	90.410	91.480	90.200	90.700	75.899	751,500
2019-02-13	90.870	91.080	89.890	90.900	76.067	758,800
2019-02-12	90.710	91.690	90.450	91.010	76.159	913,400
2019-02-11	90.210	91.120	89.950	90.090	75.389	792,800
2019-02-08	89.960	90.490	88.880	90.360	75.615	836,800
2019-02-07	90.150	91.110	89.930	90.360	75.615	1,419,500
2019-02-06	89.610	91.200	89.610	90.790	75.975	1,627,800
2019-02-05	88.640	89.730	88.370	89.720	75.079	1,279,800
2019-02-04	87.660	88.620	86.910	88.620	74.159	1,194,800
2019-02-01	86.670	87.950	86.230	87.720	73.406	1,279,300
2019-01-31	86.600	87.480	85.690	86.770	72.611	1,767,500
2019-01-30	87.510	87.730	85.000	86.730	72.577	4,158,200
2019-01-29	86.610	87.230	86.210	86.610	72.477	1,539,000
2019-01-28	87.170	87.310	86.010	86.770	72.611	1,163,900
2019-01-25	87.310	87.710	86.720	87.050	72.845	1,460,900
2019-01-24	87.230	87.400	86.230	86.540	72.418	1,014,000
2019-01-23	87.030	87.180	85.660	86.980	72.786	1,282,600
2019-01-22	88.130	88.640	86.350	86.950	72.761	2,219,900
2019-01-18	87.470	88.740	86.880	88.670	74.201	3,483,300
2019-01-17	84.880	86.380	84.650	86.040	72.000	1,085,000
2019-01-16	85.380	85.950	84.740	85.020	71.146	843,300
2019-01-15	85.730	86.070	84.740	85.230	71.322	1,037,100
2019-01-14	84.770	85.990	84.440	85.850	71.841	784,800
2019-01-11	84.800	85.970	84.350	85.630	71.657	613,200
2019-01-10	84.640	85.500	83.760	85.440	71.498	955,400
2019-01-09	84.240	85.090	83.530	84.720	70.895	743,600
2019-01-08	83.580	84.060	83.010	83.760	70.092	1,085,800
2019-01-07	82.340	83.640	81.580	83.090	69.531	1,311,600
2019-01-04	80.940	83.160	80.920	82.690	69.197	1,724,700
2019-01-03	82.140	82.710	79.820	79.920	66.879	1,127,400
2019-01-02	82.670	83.800	82.220	82.980	69.439	937,200
2018-12-31	83.550	84.200	83.130	84.090	70.368	702,800
2018-12-28	83.840	84.780	82.690	83.210	69.632	848,900
2018-12-27	81.210	83.450	80.800	83.330	69.732	1,253,800
2018-12-26	79.370	82.300	78.830	82.220	68.803	1,366,700
2018-12-24	80.750	81.290	78.920	79.060	66.159	715,900
2018-12-21	82.130	83.990	80.830	80.870	67.674	2,206,200
2018-12-20	83.490	84.150	81.780	82.590	69.113	1,759,400
2018-12-19	84.440	86.860	83.680	83.880	70.192	1,535,500
2018-12-18	85.420	86.260	84.640	84.980	71.113	1,218,700
2018-12-17	84.600	85.270	83.360	84.840	70.996	1,272,300
2018-12-14	83.830	85.500	83.470	84.650	70.837	1,920,500
2018-12-13	88.370	88.440	83.820	84.830	70.569	2,178,800
2018-12-12	88.900	89.560	87.820	88.120	73.306	1,053,600
2018-12-11	88.740	89.160	87.410	88.070	73.264	931,700
2018-12-10	87.580	88.110	85.190	87.820	73.056	980,000
2018-12-07	90.030	90.810	87.360	87.690	72.948	1,271,400
2018-12-06	88.010	90.180	87.250	90.050	74.911	1,221,900

← NewerPage 33 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.