C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	75.170	75.730	74.930	75.680	61.695	2,092,800
2017-09-26	74.000	75.110	73.490	74.890	61.051	1,945,300
2017-09-25	73.290	73.940	72.920	73.920	60.260	1,043,700
2017-09-22	73.160	73.800	72.800	73.130	59.616	1,098,000
2017-09-21	72.870	73.400	72.520	73.000	59.510	1,051,300
2017-09-20	72.950	73.260	72.350	72.790	59.339	1,852,800
2017-09-19	72.370	72.870	72.150	72.600	59.184	1,041,200
2017-09-18	71.600	72.300	71.310	72.250	58.899	1,155,600
2017-09-15	70.650	71.560	70.230	71.450	58.247	2,340,100
2017-09-14	71.870	71.880	70.220	70.770	57.693	3,375,500
2017-09-13	72.910	72.910	72.150	72.280	58.924	1,324,600
2017-09-12	72.690	73.280	72.140	72.790	59.339	1,245,700
2017-09-11	73.680	73.970	72.170	72.830	59.372	2,013,300
2017-09-08	73.250	73.990	72.880	73.740	60.114	804,800
2017-09-07	72.770	73.610	72.680	73.270	59.731	1,369,200
2017-09-06	72.090	73.190	71.860	72.770	59.323	2,167,500
2017-09-05	70.930	72.190	70.930	71.790	58.524	1,948,200
2017-09-01	70.690	71.010	70.120	70.170	57.203	1,397,800
2017-08-31	73.000	73.060	70.580	70.630	57.578	2,689,800
2017-08-30	72.300	74.540	72.260	73.060	59.559	4,058,900
2017-08-29	70.690	72.200	70.570	71.570	57.978	2,945,800
2017-08-28	69.500	71.120	69.400	71.050	57.557	3,135,900
2017-08-25	67.060	69.370	66.870	69.070	55.953	2,003,900
2017-08-24	67.290	67.740	66.760	66.870	54.170	1,070,600
2017-08-23	66.990	67.170	66.430	67.090	54.349	939,300
2017-08-22	66.850	67.190	66.530	67.100	54.357	1,078,200
2017-08-21	66.960	66.960	66.140	66.860	54.162	1,518,100
2017-08-18	66.910	67.250	66.570	66.780	54.098	2,777,600
2017-08-17	67.800	68.530	66.830	66.890	54.187	1,480,000
2017-08-16	68.280	68.910	67.460	68.010	55.094	1,573,700
2017-08-15	67.200	68.240	66.990	68.020	55.102	1,741,500
2017-08-14	65.860	67.280	65.790	67.140	54.389	1,786,100
2017-08-11	66.590	66.670	65.570	65.630	53.166	1,289,200
2017-08-10	66.000	66.300	65.550	66.110	53.555	1,890,700
2017-08-09	66.650	66.680	65.960	66.130	53.571	1,885,500
2017-08-08	66.380	66.990	66.020	66.750	54.073	1,668,200
2017-08-07	67.120	67.390	66.070	66.540	53.903	2,561,600
2017-08-04	65.780	67.410	65.660	67.220	54.454	2,295,500
2017-08-03	65.410	65.730	64.930	65.700	53.223	1,106,900
2017-08-02	65.030	65.840	64.970	65.610	53.150	1,053,200
2017-08-01	65.650	65.760	64.610	64.980	52.639	1,542,700
2017-07-31	65.530	65.880	65.310	65.610	53.150	1,323,900
2017-07-28	65.490	65.850	64.970	65.250	52.858	1,401,500
2017-07-27	65.940	65.940	65.020	65.460	53.028	1,981,400
2017-07-26	67.290	67.470	65.640	65.910	53.393	1,711,900
2017-07-25	66.100	66.570	65.650	65.930	53.409	2,578,800
2017-07-24	65.700	65.750	65.130	65.620	53.158	1,798,800
2017-07-21	64.820	65.830	64.820	65.560	53.109	3,162,500
2017-07-20	63.620	65.340	63.410	65.010	52.664	8,858,400
2017-07-19	69.530	70.050	68.570	68.690	55.645	2,404,100
2017-07-18	68.880	69.550	68.560	69.500	56.301	1,527,200
2017-07-17	68.090	69.050	67.850	68.890	55.807	2,382,800
2017-07-14	69.070	69.650	68.730	69.460	56.269	964,400
2017-07-13	68.800	68.840	68.240	68.760	55.702	945,100
2017-07-12	68.960	69.200	68.580	68.870	55.791	1,158,600
2017-07-11	68.470	68.620	67.770	68.600	55.572	945,600
2017-07-10	68.030	69.020	67.880	68.230	55.272	1,158,600
2017-07-07	67.830	68.170	67.470	67.970	55.062	1,147,900
2017-07-06	68.480	68.480	67.640	67.680	54.827	1,375,400
2017-07-05	69.920	70.050	68.730	68.760	55.702	1,666,000

← NewerPage 39 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.