C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	69.130	70.480	68.880	70.080	56.771	1,533,100
2017-06-30	67.760	68.950	67.650	68.680	55.637	1,115,600
2017-06-29	67.330	67.640	67.150	67.550	54.721	1,188,600
2017-06-28	67.740	68.270	67.290	67.330	54.543	1,487,800
2017-06-27	67.600	68.000	67.290	67.330	54.543	914,000
2017-06-26	67.160	67.690	66.820	67.580	54.746	843,000
2017-06-23	67.310	67.740	66.960	66.990	54.268	1,249,700
2017-06-22	67.190	68.030	66.960	67.300	54.519	1,324,800
2017-06-21	68.280	69.820	67.000	67.170	54.414	1,469,800
2017-06-20	69.990	70.050	68.390	68.400	55.410	1,061,100
2017-06-19	70.000	70.400	69.660	70.100	56.787	1,079,100
2017-06-16	69.190	70.130	69.190	70.040	56.738	2,388,700
2017-06-15	67.490	69.500	67.490	69.450	56.261	1,559,100
2017-06-14	69.300	69.330	67.780	67.840	54.956	1,288,500
2017-06-13	69.080	69.320	68.660	69.090	55.969	1,083,200
2017-06-12	67.770	69.100	67.680	68.820	55.750	1,557,400
2017-06-09	66.860	67.910	66.780	67.860	54.972	1,026,200
2017-06-08	67.180	67.380	66.900	66.970	54.251	1,237,200
2017-06-07	67.320	67.390	66.990	67.230	54.462	932,900
2017-06-06	67.140	67.360	66.730	67.120	54.373	736,100
2017-06-05	67.410	67.930	67.220	67.260	54.486	1,036,000
2017-06-02	67.630	67.970	67.320	67.620	54.778	1,038,800
2017-06-01	67.310	67.720	66.920	67.580	54.746	1,584,700
2017-05-31	67.010	67.180	66.330	67.010	54.284	2,353,700
2017-05-30	67.090	67.620	66.600	67.270	54.130	1,613,300
2017-05-26	67.730	67.980	66.970	67.040	53.945	1,303,200
2017-05-25	68.120	68.380	67.640	67.910	54.645	1,894,100
2017-05-24	68.430	68.610	68.010	68.380	55.023	1,187,500
2017-05-23	68.150	68.360	67.740	68.340	54.991	885,300
2017-05-22	67.380	68.100	67.260	68.080	54.782	1,453,200
2017-05-19	68.160	68.160	67.080	67.360	54.202	2,306,700
2017-05-18	67.700	68.990	67.500	68.060	54.766	1,783,400
2017-05-17	69.040	69.550	67.470	67.840	54.589	1,999,800
2017-05-16	69.330	69.750	69.290	69.600	56.005	1,288,600
2017-05-15	69.290	69.820	68.680	69.470	55.900	1,051,600
2017-05-12	69.530	69.880	68.870	69.350	55.804	1,557,700
2017-05-11	69.880	70.270	69.250	69.780	56.150	1,655,700
2017-05-10	70.990	71.470	69.990	70.170	56.464	2,878,600
2017-05-09	71.370	71.410	70.580	70.860	57.019	2,040,700
2017-05-08	73.190	73.290	71.290	71.460	57.502	1,673,900
2017-05-05	72.930	73.380	72.790	73.350	59.022	917,600
2017-05-04	73.030	73.030	72.450	72.560	58.387	1,210,900
2017-05-03	72.650	72.990	72.320	72.780	58.564	833,600
2017-05-02	72.800	72.910	72.430	72.720	58.515	865,900
2017-05-01	73.160	73.190	72.540	72.550	58.379	846,400
2017-04-28	72.880	73.160	72.530	72.700	58.499	1,904,200
2017-04-27	72.830	73.290	72.510	72.810	58.588	1,692,800
2017-04-26	73.160	74.270	72.430	72.810	58.588	5,513,900
2017-04-25	77.730	78.310	77.470	77.700	62.523	1,374,900
2017-04-24	77.000	77.830	76.900	77.590	62.434	1,840,100
2017-04-21	76.970	77.100	75.590	76.540	61.589	1,582,100
2017-04-20	75.580	76.540	74.290	76.450	61.517	1,042,200
2017-04-19	75.500	75.890	75.200	75.340	60.624	797,100
2017-04-18	75.560	75.630	75.170	75.290	60.583	1,067,000
2017-04-17	74.530	75.860	74.420	75.670	60.889	1,605,700
2017-04-13	74.150	75.150	74.150	74.460	59.916	1,571,900
2017-04-12	75.780	75.780	74.700	74.790	60.181	1,145,000
2017-04-11	75.660	76.060	75.210	75.750	60.954	1,225,300
2017-04-10	75.820	76.670	75.700	76.240	61.348	1,187,700
2017-04-07	76.360	76.600	75.560	75.730	60.937	1,536,000

← NewerPage 40 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.