C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	73.120	73.720	72.840	73.140	58.524	651,700
2017-01-09	73.780	74.180	73.090	73.160	58.540	857,600
2017-01-06	73.670	74.310	73.450	74.150	59.332	782,500
2017-01-05	72.790	73.820	72.590	73.740	59.004	1,122,100
2017-01-04	72.860	74.000	72.640	72.990	58.404	1,012,700
2017-01-03	73.500	73.800	72.170	72.850	58.292	1,851,800
2016-12-30	74.020	74.130	73.010	73.260	58.620	989,100
2016-12-29	73.680	73.950	73.510	73.730	58.996	835,900
2016-12-28	74.690	74.760	73.460	73.470	58.788	906,100
2016-12-27	74.650	75.020	74.200	74.480	59.596	581,300
2016-12-23	74.600	74.810	74.300	74.540	59.644	420,000
2016-12-22	74.230	74.690	74.160	74.470	59.588	671,600
2016-12-21	74.210	74.880	74.140	74.630	59.716	1,102,700
2016-12-20	74.610	75.110	74.390	74.530	59.636	1,159,600
2016-12-19	73.050	74.720	72.740	74.620	59.708	2,129,200
2016-12-16	74.170	74.970	72.560	73.110	58.500	2,834,100
2016-12-15	76.440	76.600	73.780	74.310	59.460	3,268,100
2016-12-14	77.270	77.570	76.430	76.620	60.948	1,563,300
2016-12-13	77.380	77.820	76.940	77.060	61.298	1,560,200
2016-12-12	77.060	77.450	76.580	77.250	61.449	1,210,700
2016-12-09	77.490	77.890	76.520	77.040	61.282	1,417,500
2016-12-08	76.740	77.500	75.580	77.470	61.624	1,274,800
2016-12-07	75.690	76.740	75.290	76.720	61.028	1,756,000
2016-12-06	75.560	75.760	74.990	75.560	60.105	1,434,300
2016-12-05	74.440	75.570	74.220	75.390	59.970	2,429,200
2016-12-02	75.090	75.510	74.000	74.040	58.896	1,530,000
2016-12-01	74.820	75.180	74.320	74.860	59.548	1,440,100
2016-11-30	75.040	75.400	74.720	74.850	59.540	1,504,100
2016-11-29	74.380	75.200	74.350	74.980	59.644	1,450,600
2016-11-28	74.320	74.890	74.130	74.210	59.031	1,642,300
2016-11-25	74.230	74.820	74.110	74.300	59.103	705,100
2016-11-23	74.040	74.220	73.560	74.120	58.960	1,072,400
2016-11-22	73.910	74.380	73.750	73.940	58.817	2,067,100
2016-11-21	74.670	74.880	73.950	74.370	59.159	1,840,000
2016-11-18	73.890	74.590	73.710	74.400	59.182	2,426,900
2016-11-17	74.200	74.420	73.010	74.010	58.872	1,194,100
2016-11-16	73.820	74.310	73.580	74.180	59.007	1,523,200
2016-11-15	73.520	74.090	73.310	74.080	58.928	1,429,100
2016-11-14	73.930	74.330	73.380	73.510	58.474	2,431,000
2016-11-11	72.550	73.720	72.350	73.580	58.530	1,551,400
2016-11-10	71.560	73.650	71.560	72.800	57.910	1,486,600
2016-11-09	70.010	71.590	69.180	71.450	56.836	1,242,400
2016-11-08	70.640	70.730	69.500	70.490	56.072	1,497,700
2016-11-07	69.260	70.480	69.260	70.460	56.048	1,312,900
2016-11-04	69.130	69.280	68.340	68.690	54.640	1,345,500
2016-11-03	68.700	69.200	68.470	68.940	54.839	1,339,000
2016-11-02	68.440	68.860	68.210	68.460	54.457	1,651,900
2016-11-01	68.120	68.520	67.930	68.420	54.426	1,504,000
2016-10-31	67.980	68.250	67.590	68.120	54.187	2,026,800
2016-10-28	67.640	67.850	66.970	67.590	53.765	1,586,500
2016-10-27	67.470	67.860	67.010	67.430	53.638	2,173,200
2016-10-26	65.930	67.880	65.570	67.300	53.535	4,499,600
2016-10-25	68.540	69.570	67.760	69.430	55.229	2,282,400
2016-10-24	68.880	69.390	68.720	69.120	54.982	1,165,100
2016-10-21	68.260	69.050	68.120	68.860	54.776	989,800
2016-10-20	68.640	68.970	68.470	68.750	54.688	1,164,200
2016-10-19	69.070	69.070	68.510	68.760	54.696	1,073,700
2016-10-18	69.190	70.450	68.620	68.800	54.728	1,500,800
2016-10-17	68.500	68.970	67.610	68.670	54.624	3,417,400
2016-10-14	70.560	70.950	70.130	70.260	55.889	1,348,600

← NewerPage 42 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.