C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	93.100	94.430	93.040	93.620	77.112	904,600
2018-03-20	92.870	93.630	92.050	93.070	76.659	716,200
2018-03-19	92.120	94.060	91.860	92.630	76.296	1,255,700
2018-03-16	90.610	92.450	90.080	92.140	75.892	1,817,300
2018-03-15	89.980	90.730	89.700	90.280	74.360	752,500
2018-03-14	91.760	91.810	89.590	89.740	73.916	946,800
2018-03-13	91.410	92.270	90.960	91.710	75.538	937,000
2018-03-12	92.040	92.510	90.700	91.030	74.978	783,600
2018-03-09	90.010	91.790	89.260	91.740	75.563	1,630,600
2018-03-08	90.130	90.380	89.240	89.600	73.800	1,045,700
2018-03-07	89.110	90.230	87.950	90.010	74.138	1,183,500
2018-03-06	90.170	90.840	89.640	89.990	74.122	941,200
2018-03-05	89.210	89.970	87.750	89.780	73.949	1,303,700
2018-03-02	88.540	89.950	88.150	89.510	73.726	1,418,600
2018-03-01	92.710	93.190	89.540	89.700	73.883	1,863,300
2018-02-28	93.720	94.690	92.990	93.360	76.518	1,573,000
2018-02-27	94.810	95.670	93.460	93.470	76.609	1,147,400
2018-02-26	93.000	94.670	92.420	94.630	77.559	854,100
2018-02-23	90.320	92.670	90.150	92.630	75.920	1,003,400
2018-02-22	90.610	91.070	89.860	90.090	73.838	982,000
2018-02-21	90.010	91.570	90.010	90.180	73.912	1,219,900
2018-02-20	92.500	92.960	89.640	89.970	73.740	1,204,400
2018-02-16	92.880	93.510	92.330	92.620	75.912	875,700
2018-02-15	92.540	92.950	91.440	92.950	76.182	1,382,500
2018-02-14	90.720	93.220	90.040	92.430	75.756	1,482,300
2018-02-13	90.770	93.250	90.400	92.720	75.994	1,181,400
2018-02-12	89.900	91.330	89.360	91.180	74.732	1,357,100
2018-02-09	90.840	91.260	87.160	89.350	73.232	2,591,400
2018-02-08	92.670	93.140	90.470	90.470	74.150	1,641,300
2018-02-07	90.470	93.650	90.470	92.570	75.871	2,069,300
2018-02-06	88.980	91.380	88.040	90.770	74.396	2,467,000
2018-02-05	91.240	92.120	90.290	90.330	74.035	2,989,200
2018-02-02	91.170	92.260	90.560	91.790	75.232	2,045,700
2018-02-01	91.250	92.680	90.180	91.980	75.387	2,107,300
2018-01-31	91.940	95.890	90.310	91.460	74.961	7,558,700
2018-01-30	95.750	96.830	94.820	94.930	77.805	3,124,700
2018-01-29	96.290	97.630	96.070	96.310	78.936	2,123,200
2018-01-26	97.340	100.18	96.580	96.730	79.281	2,835,700
2018-01-25	96.650	98.660	96.320	96.530	79.117	2,246,800
2018-01-24	95.120	96.520	94.320	96.180	78.830	1,765,600
2018-01-23	95.230	95.650	94.330	94.900	77.781	1,021,500
2018-01-22	94.870	95.670	94.090	95.430	78.215	972,500
2018-01-19	94.040	95.280	93.590	95.160	77.994	1,622,300
2018-01-18	93.130	94.550	92.340	93.680	76.781	1,378,400
2018-01-17	93.270	93.630	92.690	92.980	76.207	1,104,300
2018-01-16	94.500	94.960	92.780	92.970	76.199	1,601,300
2018-01-12	94.030	94.510	93.220	94.280	77.273	983,300
2018-01-11	91.690	94.010	91.680	93.920	76.977	1,060,300
2018-01-10	91.380	92.400	91.090	91.440	74.945	1,043,100
2018-01-09	90.910	92.410	90.910	91.460	74.961	1,932,600
2018-01-08	89.390	91.210	89.390	90.780	74.404	1,083,100
2018-01-05	90.080	90.670	89.230	89.570	73.412	902,500
2018-01-04	90.340	90.610	89.180	89.720	73.535	1,610,700
2018-01-03	89.180	89.600	88.450	89.490	73.347	1,214,300
2018-01-02	89.740	90.080	88.820	89.740	73.552	988,800
2017-12-29	89.700	89.890	89.050	89.090	73.019	637,700
2017-12-28	89.510	89.550	88.370	89.460	73.322	756,000
2017-12-27	88.970	89.800	88.220	89.500	73.355	674,500
2017-12-26	88.600	89.720	88.460	88.790	72.773	741,000
2017-12-22	87.220	89.240	86.890	88.700	72.699	1,351,600

← NewerPage 37 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.