C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	90.140	90.560	87.440	90.090	74.588	1,414,100
2018-06-14	90.930	90.980	90.260	90.430	74.869	551,400
2018-06-13	91.070	91.750	90.470	90.790	75.167	1,311,800
2018-06-12	88.890	91.110	88.690	90.830	75.200	1,544,000
2018-06-11	88.470	89.180	88.010	88.680	73.420	1,023,100
2018-06-08	87.910	88.590	87.820	88.320	73.122	1,212,000
2018-06-07	88.210	88.510	87.800	87.990	72.849	962,500
2018-06-06	87.720	88.120	87.210	87.800	72.692	1,487,500
2018-06-05	88.270	88.600	87.510	87.840	72.725	1,822,600
2018-06-04	87.340	88.600	87.090	87.960	72.824	3,034,100
2018-06-01	87.620	88.270	87.010	87.520	72.460	1,113,900
2018-05-31	88.950	89.150	86.940	87.000	72.029	1,295,300
2018-05-30	88.350	90.050	88.230	89.430	73.660	942,000
2018-05-29	87.910	88.260	86.820	87.930	72.425	963,200
2018-05-25	87.810	88.390	87.680	88.230	72.672	670,800
2018-05-24	87.490	88.250	87.420	88.000	72.483	929,000
2018-05-23	87.990	87.990	86.840	87.440	72.021	1,615,400
2018-05-22	89.770	90.240	88.170	88.350	72.771	1,229,000
2018-05-21	88.770	90.220	88.500	89.910	74.056	947,800
2018-05-18	87.490	89.240	87.270	88.500	72.894	1,752,600
2018-05-17	85.860	87.970	85.780	87.560	72.120	1,729,300
2018-05-16	85.220	86.090	85.090	85.740	70.621	1,025,000
2018-05-15	85.350	85.710	84.740	85.180	70.160	1,454,900
2018-05-14	86.640	86.960	85.280	85.680	70.572	1,045,300
2018-05-11	84.800	86.810	84.600	86.440	71.198	1,383,100
2018-05-10	83.810	84.730	83.580	84.580	69.666	1,506,100
2018-05-09	84.070	84.560	83.250	83.490	68.768	1,376,600
2018-05-08	82.580	84.490	82.370	83.930	69.130	1,712,600
2018-05-07	82.900	83.230	81.990	82.430	67.895	1,203,600
2018-05-04	81.650	82.860	80.880	82.540	67.985	1,449,900
2018-05-03	82.380	83.830	80.830	82.600	68.035	2,740,400
2018-05-02	84.500	86.650	82.490	82.900	68.282	4,962,300
2018-05-01	92.040	92.190	90.130	90.650	74.665	1,660,100
2018-04-30	92.090	92.740	91.810	92.030	75.802	1,456,000
2018-04-27	91.280	92.160	90.760	92.000	75.777	972,800
2018-04-26	93.070	93.330	90.290	91.320	75.217	1,882,400
2018-04-25	92.550	93.120	92.160	92.590	76.263	1,180,000
2018-04-24	94.240	94.550	91.500	92.360	76.074	1,267,400
2018-04-23	93.510	94.360	93.020	93.710	77.186	1,048,000
2018-04-20	94.620	94.630	93.170	93.680	77.161	1,151,500
2018-04-19	94.490	95.320	94.080	94.290	77.663	2,094,800
2018-04-18	96.580	96.580	94.940	94.940	78.199	1,834,700
2018-04-17	98.340	98.500	95.220	96.030	79.097	1,794,300
2018-04-16	97.050	98.660	96.030	97.620	80.406	2,290,900
2018-04-13	95.430	95.990	93.880	94.270	77.647	1,290,300
2018-04-12	94.240	96.310	94.150	95.410	78.586	1,218,700
2018-04-11	93.650	94.280	93.130	93.950	77.383	728,800
2018-04-10	92.870	94.380	92.700	94.120	77.523	1,655,500
2018-04-09	90.630	92.490	90.450	91.570	75.423	1,083,200
2018-04-06	92.760	93.100	89.760	90.480	74.525	1,507,300
2018-04-05	94.960	94.980	92.240	93.290	76.840	1,688,400
2018-04-04	92.580	94.580	92.430	94.360	77.721	1,114,900
2018-04-03	92.600	93.680	92.200	93.630	77.120	1,298,500
2018-04-02	93.530	93.690	91.630	92.230	75.967	1,614,100
2018-03-29	91.880	94.130	91.880	93.710	77.186	1,333,200
2018-03-28	91.760	92.200	90.660	91.690	75.522	847,200
2018-03-27	92.930	93.710	91.250	91.560	75.415	943,400
2018-03-26	91.940	93.050	91.690	92.760	76.403	927,000
2018-03-23	92.580	93.320	90.790	90.860	74.838	1,517,600
2018-03-22	92.880	93.950	91.210	92.660	76.321	1,229,000

← NewerPage 36 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.