C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	76.580	77.460	75.960	76.280	61.380	1,323,800
2017-04-05	76.800	77.230	76.320	76.410	61.485	1,122,900
2017-04-04	76.750	77.150	76.410	76.860	61.847	1,012,700
2017-04-03	77.520	78.130	76.480	76.710	61.726	1,573,000
2017-03-31	77.480	78.030	77.230	77.290	62.193	1,385,300
2017-03-30	77.250	77.880	76.950	77.650	62.482	1,118,200
2017-03-29	77.340	77.750	76.220	77.290	62.193	902,300
2017-03-28	77.020	77.920	76.590	77.520	62.378	1,193,900
2017-03-27	76.930	77.380	76.340	77.020	61.975	993,600
2017-03-24	77.750	78.170	77.260	77.470	62.338	1,374,200
2017-03-23	78.160	78.590	77.660	77.680	62.507	620,900
2017-03-22	78.540	78.700	77.700	78.090	62.836	823,400
2017-03-21	79.070	79.400	78.180	78.360	63.054	1,114,900
2017-03-20	78.910	79.040	78.520	78.930	63.512	937,900
2017-03-17	78.190	79.130	77.810	78.920	63.504	1,483,900
2017-03-16	78.500	78.860	78.110	78.210	62.933	740,700
2017-03-15	78.720	79.160	78.300	78.540	63.199	1,440,900
2017-03-14	79.210	79.260	78.310	78.560	63.215	575,000
2017-03-13	79.330	79.620	78.620	79.310	63.818	580,500
2017-03-10	78.850	79.420	78.450	79.340	63.842	668,400
2017-03-09	78.770	79.020	78.330	78.520	63.182	729,100
2017-03-08	79.160	79.410	78.380	78.730	63.351	1,183,000
2017-03-07	79.150	79.530	78.870	78.940	63.520	931,200
2017-03-06	78.860	79.650	78.860	79.280	63.794	1,413,100
2017-03-03	80.520	80.860	79.280	79.770	64.188	1,049,800
2017-03-02	81.120	81.120	80.210	80.530	64.800	881,400
2017-03-01	80.670	81.160	80.390	80.860	65.065	1,499,300
2017-02-28	80.120	80.470	80.020	80.370	64.309	1,651,000
2017-02-27	80.080	80.350	79.660	80.230	64.197	1,080,400
2017-02-24	79.110	80.230	78.880	80.130	64.117	1,386,600
2017-02-23	79.460	79.880	79.210	79.460	63.581	1,294,100
2017-02-22	79.370	79.460	78.860	79.410	63.541	1,232,000
2017-02-21	78.920	79.570	78.780	79.420	63.549	1,388,700
2017-02-17	77.960	79.090	77.200	79.060	63.261	1,755,900
2017-02-16	77.880	78.060	77.440	78.060	62.461	1,091,100
2017-02-15	77.250	77.940	77.110	77.880	62.317	885,200
2017-02-14	76.970	77.250	76.560	77.200	61.773	931,100
2017-02-13	76.670	77.170	76.610	76.980	61.596	869,000
2017-02-10	75.920	76.820	75.910	76.560	61.260	726,100
2017-02-09	75.960	76.300	75.580	75.620	60.508	1,724,800
2017-02-08	75.700	76.220	75.210	76.130	60.916	785,000
2017-02-07	75.320	75.870	75.020	75.620	60.508	1,128,500
2017-02-06	75.450	75.890	74.750	74.830	59.876	895,300
2017-02-03	75.110	75.830	75.000	75.550	60.452	944,100
2017-02-02	74.860	75.560	74.460	74.940	59.964	1,452,300
2017-02-01	74.600	76.000	73.270	75.110	60.100	2,936,100
2017-01-31	76.740	76.740	75.750	76.060	60.860	1,653,800
2017-01-30	77.360	77.360	76.330	76.510	61.220	2,616,100
2017-01-27	75.870	77.650	75.580	77.580	62.077	2,487,800
2017-01-26	74.450	75.910	74.420	75.750	60.612	1,416,600
2017-01-25	75.000	75.080	74.130	74.680	59.756	982,000
2017-01-24	73.950	75.020	73.510	74.660	59.740	1,168,400
2017-01-23	73.430	73.720	73.190	73.680	58.956	1,615,200
2017-01-20	73.510	73.910	72.920	73.600	58.892	1,251,900
2017-01-19	74.150	74.150	73.150	73.370	58.708	1,198,700
2017-01-18	73.580	74.450	72.950	74.050	59.252	1,187,900
2017-01-17	73.180	73.930	72.900	73.560	58.860	720,200
2017-01-13	73.550	73.650	73.160	73.380	58.716	1,036,600
2017-01-12	73.360	73.510	72.890	73.440	58.764	843,900
2017-01-11	73.010	73.630	72.930	73.440	58.764	668,200

← NewerPage 41 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.