C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	88.010	90.180	87.250	90.050	74.911	1,221,900
2018-12-04	90.950	92.100	88.400	88.870	73.930	2,165,800
2018-12-03	93.500	94.340	91.260	91.470	76.093	1,605,500
2018-11-30	92.000	92.990	91.460	92.330	76.808	2,244,900
2018-11-29	91.890	92.250	91.030	91.750	76.326	852,000
2018-11-28	91.150	92.510	91.070	91.890	76.442	1,695,200
2018-11-27	90.300	91.050	89.540	91.030	75.727	1,083,300
2018-11-26	90.000	90.750	89.120	90.700	75.452	729,700
2018-11-23	88.930	89.990	88.570	89.230	74.229	385,300
2018-11-21	88.520	89.330	88.180	89.240	74.238	775,500
2018-11-20	89.820	90.470	87.810	88.040	73.239	753,600
2018-11-19	90.720	91.210	89.870	90.570	75.344	870,600
2018-11-16	90.940	91.500	90.060	90.800	75.535	1,017,300
2018-11-15	89.620	91.800	88.770	91.260	75.918	1,202,600
2018-11-14	88.670	90.670	88.270	90.000	74.870	1,249,300
2018-11-13	88.550	89.070	87.660	88.190	73.364	1,076,100
2018-11-12	89.450	90.390	87.980	88.150	73.331	1,221,300
2018-11-09	91.140	91.570	89.580	89.610	74.545	1,177,400
2018-11-08	90.780	91.450	89.860	91.370	76.009	889,900
2018-11-07	89.500	90.970	88.130	90.870	75.594	671,800
2018-11-06	88.280	89.390	88.110	88.830	73.896	1,264,300
2018-11-05	88.980	89.450	87.500	88.130	73.314	1,226,100
2018-11-02	91.460	92.350	88.190	88.700	73.788	1,506,000
2018-11-01	89.040	91.220	88.110	90.900	75.618	1,509,900
2018-10-31	88.810	92.730	87.330	89.030	74.063	3,673,100
2018-10-30	87.400	88.870	86.740	88.290	73.447	1,628,900
2018-10-29	87.190	88.420	85.880	87.060	72.424	1,051,800
2018-10-26	86.640	87.430	84.770	86.190	71.700	1,323,800
2018-10-25	86.860	88.110	86.560	87.410	72.715	1,029,000
2018-10-24	87.950	88.840	86.090	86.290	71.783	1,129,800
2018-10-23	90.000	90.540	87.580	88.400	73.539	1,393,000
2018-10-22	90.710	91.980	89.990	91.640	76.234	1,004,400
2018-10-19	93.220	93.880	90.430	90.860	75.585	1,920,800
2018-10-18	93.980	94.310	92.630	93.340	77.648	1,210,500
2018-10-17	94.040	94.320	91.830	93.680	77.931	979,200
2018-10-16	94.000	94.630	93.500	94.200	78.364	1,127,100
2018-10-15	92.100	93.320	91.040	93.010	77.374	1,105,800
2018-10-12	92.860	93.090	89.990	91.680	76.267	1,136,200
2018-10-11	92.500	93.180	90.760	91.110	75.793	1,401,500
2018-10-10	95.990	95.990	92.540	92.550	76.991	1,900,900
2018-10-09	97.740	98.160	96.150	96.250	80.069	961,600
2018-10-08	97.420	98.120	96.620	97.760	81.325	663,300
2018-10-05	97.290	98.140	96.370	97.280	80.926	934,300
2018-10-04	97.820	98.620	97.220	97.540	81.142	824,600
2018-10-03	97.350	98.600	96.820	97.930	81.467	954,800
2018-10-02	97.940	98.110	96.830	97.050	80.735	867,100
2018-10-01	98.660	98.950	97.440	97.840	81.392	847,900
2018-09-28	97.170	98.040	97.090	97.920	81.458	937,500
2018-09-27	97.350	97.980	96.880	97.390	81.017	745,500
2018-09-26	96.580	97.880	96.310	97.230	80.884	880,300
2018-09-25	96.340	96.620	95.500	96.190	80.019	765,000
2018-09-24	97.270	98.070	96.110	96.360	80.161	720,700
2018-09-21	96.830	97.720	96.090	97.570	81.167	1,313,300
2018-09-20	97.190	98.490	96.120	96.360	80.161	697,100
2018-09-19	97.140	98.040	96.730	96.860	80.576	546,400
2018-09-18	96.840	97.510	95.980	97.190	80.851	700,200
2018-09-17	100.21	100.22	95.960	96.710	80.452	1,187,800
2018-09-14	98.650	100.54	98.650	100.09	83.263	988,300
2018-09-13	99.640	99.930	98.280	98.530	81.966	844,000
2018-09-12	99.450	99.840	98.090	99.110	82.448	592,100

← NewerPage 34 of 79 · 4,733 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.