C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	100.00	101.20	99.470	99.660	82.906	1,238,500
2018-09-10	97.040	100.21	96.120	100.18	83.338	1,609,100
2018-09-07	96.940	97.720	95.860	96.440	80.227	638,200
2018-09-06	96.370	98.000	96.370	97.200	80.859	1,258,000
2018-09-05	95.470	97.020	95.470	96.570	79.953	1,158,000
2018-09-04	95.860	97.260	95.630	96.090	79.555	826,500
2018-08-31	95.700	96.370	95.270	96.080	79.547	939,500
2018-08-30	94.940	96.130	94.770	95.580	79.133	689,900
2018-08-29	96.270	96.520	95.640	96.070	79.539	592,900
2018-08-28	96.950	97.260	96.070	96.320	79.746	560,500
2018-08-27	96.730	97.480	96.520	96.810	80.151	820,000
2018-08-24	96.630	96.840	96.290	96.500	79.895	484,200
2018-08-23	97.260	97.770	96.270	96.400	79.812	569,100
2018-08-22	97.220	98.800	97.220	97.270	80.532	681,300
2018-08-21	97.010	97.810	96.910	97.210	80.482	790,400
2018-08-20	97.010	97.910	96.910	97.370	80.615	800,300
2018-08-17	96.430	97.490	92.570	97.140	80.425	1,009,000
2018-08-16	94.940	96.410	94.930	96.400	79.812	708,600
2018-08-15	93.270	94.710	93.130	94.570	78.297	873,000
2018-08-14	94.150	94.560	93.760	93.970	77.800	920,100
2018-08-13	95.150	95.150	93.760	93.940	77.775	773,100
2018-08-10	94.400	95.230	94.000	94.900	78.570	925,300
2018-08-09	94.580	96.180	94.540	94.750	78.446	1,055,100
2018-08-08	96.130	96.760	94.970	96.070	79.539	790,400
2018-08-07	96.000	96.390	95.110	96.320	79.746	1,022,500
2018-08-06	95.890	96.390	95.660	96.220	79.663	783,700
2018-08-03	95.430	96.260	93.940	95.790	79.307	1,021,900
2018-08-02	95.470	96.050	94.650	95.430	79.009	1,306,500
2018-08-01	93.800	95.900	92.380	95.380	78.967	2,109,700
2018-07-31	90.890	92.630	90.760	92.230	76.359	1,991,400
2018-07-30	91.300	92.500	90.000	90.470	74.902	1,515,500
2018-07-27	91.800	92.490	90.780	91.450	75.714	1,016,900
2018-07-26	91.690	92.280	89.980	91.850	76.045	1,454,500
2018-07-25	90.190	91.880	89.860	91.750	75.962	1,052,000
2018-07-24	90.000	90.420	88.930	89.980	74.497	1,236,700
2018-07-23	90.320	91.150	89.080	89.640	74.215	1,231,900
2018-07-20	89.500	90.570	89.120	90.320	74.778	894,000
2018-07-19	88.450	90.170	88.170	89.590	74.174	1,552,000
2018-07-18	87.790	89.200	87.350	88.840	73.553	786,700
2018-07-17	87.100	88.070	87.100	87.700	72.609	1,266,100
2018-07-16	87.200	88.800	86.250	87.300	72.278	1,692,700
2018-07-13	86.700	87.020	85.800	86.740	71.814	1,007,700
2018-07-12	86.040	86.150	85.350	85.830	71.061	858,700
2018-07-11	86.520	86.910	85.390	85.840	71.069	947,500
2018-07-10	85.870	86.330	85.420	85.880	71.102	722,000
2018-07-09	84.750	86.050	84.550	85.860	71.086	1,350,400
2018-07-06	84.220	84.780	83.700	84.460	69.926	1,346,500
2018-07-05	85.360	85.490	83.750	84.400	69.877	1,633,700
2018-07-03	85.750	86.660	84.790	84.990	70.365	1,009,700
2018-07-02	83.660	85.690	83.660	85.620	70.887	1,605,100
2018-06-29	83.590	84.710	83.590	83.660	69.264	1,494,600
2018-06-28	83.470	83.950	82.230	83.530	69.156	1,157,600
2018-06-27	84.950	86.830	83.700	83.720	69.314	923,500
2018-06-26	86.000	86.650	84.590	84.890	70.282	1,021,700
2018-06-25	88.220	88.220	85.080	85.590	70.862	1,645,100
2018-06-22	90.000	90.310	88.370	88.610	73.362	1,235,900
2018-06-21	90.380	90.380	89.590	89.790	74.339	1,433,500
2018-06-20	89.990	90.880	89.540	90.270	74.737	867,800
2018-06-19	90.320	90.480	88.740	89.980	74.497	1,529,900
2018-06-18	89.540	90.990	88.740	90.630	75.035	1,385,400

← NewerPage 35 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.