C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	86.980	87.260	86.360	87.130	71.412	946,700
2017-12-20	87.320	87.660	86.720	86.750	71.101	1,250,500
2017-12-19	86.780	87.310	86.420	86.630	71.003	1,093,900
2017-12-18	86.880	87.790	86.360	87.160	71.437	1,819,600
2017-12-15	85.600	86.750	85.190	86.210	70.658	3,197,500
2017-12-14	88.050	88.050	85.620	85.790	69.937	2,319,500
2017-12-13	88.090	88.540	87.580	87.770	71.551	1,523,500
2017-12-12	88.190	88.440	87.420	88.000	71.739	912,900
2017-12-11	88.280	88.420	87.610	87.970	71.714	963,200
2017-12-08	87.410	88.410	87.100	88.380	72.048	1,251,400
2017-12-07	86.850	87.750	86.430	87.420	71.266	1,708,900
2017-12-06	85.720	87.330	85.460	87.150	71.046	1,479,800
2017-12-05	86.930	87.370	85.710	85.920	70.043	1,632,300
2017-12-04	87.550	89.110	86.580	86.760	70.728	2,544,300
2017-12-01	86.600	87.030	84.560	86.540	70.548	2,029,000
2017-11-30	84.350	87.170	84.350	86.650	70.638	3,268,500
2017-11-29	81.400	84.560	81.140	84.490	68.877	2,180,700
2017-11-28	80.200	81.630	79.720	81.530	66.464	1,405,500
2017-11-27	79.500	80.040	79.360	79.540	64.842	1,068,000
2017-11-24	79.450	79.920	77.900	79.670	64.948	325,500
2017-11-22	78.710	79.770	78.700	79.240	64.597	896,800
2017-11-21	78.580	79.000	78.300	78.790	64.231	1,314,600
2017-11-20	78.610	78.940	78.230	78.430	63.937	1,345,500
2017-11-17	78.750	79.310	77.520	78.440	63.945	2,570,500
2017-11-16	80.070	80.530	79.950	80.400	65.543	924,800
2017-11-15	80.100	80.190	79.520	79.950	65.176	1,103,400
2017-11-14	80.100	80.610	80.000	80.370	65.519	1,016,500
2017-11-13	80.340	80.500	79.790	80.360	65.510	1,185,800
2017-11-10	80.310	80.480	80.040	80.330	65.486	1,115,800
2017-11-09	80.210	81.090	80.140	80.680	65.771	2,254,700
2017-11-08	80.260	80.930	80.000	80.630	65.731	1,567,400
2017-11-07	79.490	80.800	79.100	80.500	65.625	2,410,800
2017-11-06	79.450	79.660	78.320	79.080	64.467	2,183,200
2017-11-03	79.500	80.140	78.990	79.440	64.760	2,348,600
2017-11-02	80.150	81.350	78.600	79.550	64.850	4,220,600
2017-11-01	80.900	80.940	77.830	79.330	64.671	3,029,700
2017-10-31	78.300	79.330	78.300	78.530	64.019	2,280,600
2017-10-30	79.670	80.030	78.020	78.350	63.872	1,665,800
2017-10-27	80.080	80.080	78.500	79.820	65.070	1,649,000
2017-10-26	79.630	80.830	79.160	79.590	64.883	2,095,400
2017-10-25	78.430	78.910	77.940	78.600	64.076	1,220,900
2017-10-24	78.730	79.650	77.080	78.830	64.263	1,218,300
2017-10-23	78.680	78.720	77.790	78.430	63.937	1,052,500
2017-10-20	78.380	78.700	77.620	78.300	63.831	1,471,000
2017-10-19	77.260	78.050	76.750	77.980	63.570	712,600
2017-10-18	75.950	77.670	75.930	77.340	63.049	1,601,000
2017-10-17	77.060	77.300	75.950	76.020	61.972	1,586,800
2017-10-16	78.130	78.700	76.470	77.330	63.040	1,553,200
2017-10-13	78.580	78.940	77.150	77.260	62.983	1,655,200
2017-10-12	76.930	77.250	76.410	77.180	62.918	1,062,300
2017-10-11	76.990	77.430	76.430	76.700	62.527	857,900
2017-10-10	77.740	78.860	76.860	77.090	62.845	2,527,000
2017-10-09	76.550	76.730	75.390	75.450	61.508	819,500
2017-10-06	75.930	76.570	75.670	76.520	62.380	1,283,800
2017-10-05	74.790	76.150	74.610	76.050	61.997	1,869,100
2017-10-04	76.040	76.150	74.300	75.020	61.157	1,979,400
2017-10-03	76.970	77.080	76.050	76.130	62.062	2,354,800
2017-10-02	76.280	77.380	75.620	77.300	63.016	1,999,100
2017-09-29	75.370	76.160	75.250	76.100	62.038	1,348,600
2017-09-28	75.690	76.010	75.250	75.480	61.532	974,100

← NewerPage 38 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.