C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	70.000	70.380	69.850	70.310	55.929	919,200
2016-10-12	70.680	70.700	70.070	70.390	55.993	1,281,000
2016-10-11	70.750	71.040	70.390	70.710	56.247	1,494,700
2016-10-10	70.490	71.110	70.310	70.900	56.398	1,024,000
2016-10-07	70.500	70.580	69.980	70.340	55.953	1,043,800
2016-10-06	69.780	70.350	69.500	70.260	55.889	1,298,200
2016-10-05	70.580	70.580	69.880	70.180	55.826	1,280,400
2016-10-04	70.660	70.830	69.930	70.200	55.841	953,700
2016-10-03	70.390	70.640	69.570	70.500	56.080	1,387,300
2016-09-30	70.720	71.070	70.380	70.460	56.048	1,412,900
2016-09-29	70.230	70.850	70.070	70.310	55.929	1,402,900
2016-09-28	70.210	70.510	69.590	70.250	55.881	1,039,500
2016-09-27	69.530	70.140	69.100	70.120	55.778	999,800
2016-09-26	69.350	69.810	69.220	69.540	55.316	1,147,800
2016-09-23	69.120	69.670	68.500	69.590	55.356	1,478,700
2016-09-22	68.730	69.460	68.600	69.250	55.086	1,495,700
2016-09-21	68.520	68.570	67.960	68.540	54.521	934,400
2016-09-20	67.810	68.110	67.240	68.040	54.123	1,007,600
2016-09-19	67.900	67.900	67.250	67.280	53.519	822,000
2016-09-16	67.250	67.560	66.710	67.530	53.718	1,665,700
2016-09-15	67.280	67.560	67.040	67.360	53.582	1,138,000
2016-09-14	68.030	68.200	67.040	67.270	53.511	1,142,900
2016-09-13	68.570	69.190	67.470	67.760	53.901	1,519,600
2016-09-12	67.840	69.230	67.760	69.010	54.895	1,356,500
2016-09-09	69.910	70.650	68.890	68.900	54.807	992,000
2016-09-08	70.360	70.730	69.710	70.070	55.738	1,173,300
2016-09-07	70.330	70.610	70.010	70.220	55.857	957,700
2016-09-06	71.160	71.160	69.600	70.310	55.929	1,200,000
2016-09-02	71.360	71.970	70.850	71.320	56.732	1,323,600
2016-09-01	69.560	71.810	69.560	71.040	56.510	3,754,000
2016-08-31	69.060	69.580	68.950	69.420	55.221	1,066,100
2016-08-30	69.480	69.710	69.380	69.520	54.959	707,700
2016-08-29	68.780	69.440	68.730	69.430	54.887	768,200
2016-08-26	69.030	69.700	68.530	68.780	54.374	976,900
2016-08-25	69.390	69.630	68.790	68.870	54.445	898,600
2016-08-24	69.510	69.800	69.230	69.650	55.061	1,063,000
2016-08-23	69.790	69.860	69.320	69.400	54.864	1,056,900
2016-08-22	69.290	69.630	69.050	69.440	54.895	993,100
2016-08-19	68.640	69.730	68.420	69.420	54.879	1,606,600
2016-08-18	69.900	70.000	68.790	68.960	54.516	1,491,500
2016-08-17	70.000	70.010	69.610	69.900	55.259	1,443,300
2016-08-16	69.250	70.010	68.980	69.820	55.196	1,416,500
2016-08-15	69.540	69.930	69.080	69.230	54.729	1,014,300
2016-08-12	68.990	69.850	68.820	69.680	55.085	948,400
2016-08-11	68.980	69.320	68.980	69.030	54.571	480,400
2016-08-10	68.950	69.150	68.590	69.020	54.563	870,800
2016-08-09	69.380	69.610	68.750	68.920	54.484	1,082,400
2016-08-08	69.510	69.840	69.040	69.250	54.745	1,299,800
2016-08-05	68.850	69.350	68.110	69.220	54.721	751,200
2016-08-04	68.790	69.070	67.780	68.490	54.144	1,275,600
2016-08-03	68.570	68.790	68.040	68.790	54.381	1,446,700
2016-08-02	69.240	69.360	68.320	68.360	54.041	1,546,400
2016-08-01	69.500	69.850	69.110	69.240	54.737	1,817,600
2016-07-29	69.150	69.860	68.750	69.620	55.038	1,461,500
2016-07-28	67.970	69.250	67.710	69.230	54.729	1,514,000
2016-07-27	68.420	70.470	66.620	68.350	54.034	4,359,700
2016-07-26	71.790	72.360	71.460	72.140	57.030	1,749,300
2016-07-25	71.760	72.060	71.430	71.500	56.524	1,061,700
2016-07-22	71.330	72.280	71.040	72.030	56.943	1,134,700
2016-07-21	71.160	71.620	70.860	71.230	56.310	1,481,100

← NewerPage 43 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.