C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	71.620	72.350	71.010	71.170	56.263	1,276,800
2016-07-19	71.050	71.790	70.660	71.620	56.619	1,295,300
2016-07-18	70.730	71.990	70.210	71.440	56.476	1,971,500
2016-07-15	72.500	72.500	71.580	71.940	56.872	2,067,600
2016-07-14	73.320	73.320	72.280	72.300	57.156	1,049,700
2016-07-13	72.540	73.010	72.290	72.830	57.575	1,729,900
2016-07-12	71.880	72.490	71.880	72.450	57.275	1,362,400
2016-07-11	72.480	73.070	71.120	71.860	56.808	3,781,800
2016-07-08	73.760	74.620	73.530	74.430	58.840	2,164,400
2016-07-07	74.930	74.990	73.290	73.360	57.994	2,736,200
2016-07-06	75.030	75.690	74.380	74.800	59.133	965,300
2016-07-05	75.090	75.450	74.730	75.030	59.314	957,300
2016-07-01	74.570	75.280	74.220	75.190	59.441	1,393,700
2016-06-30	73.300	74.320	72.920	74.250	58.698	1,261,000
2016-06-29	73.850	74.380	73.610	73.650	58.223	1,159,200
2016-06-28	72.240	73.440	72.180	73.420	58.042	1,648,200
2016-06-27	71.340	72.490	71.240	72.180	57.061	2,020,400
2016-06-24	70.320	71.960	70.150	71.640	56.634	2,209,000
2016-06-23	71.910	72.260	71.670	71.920	56.856	1,402,000
2016-06-22	72.100	72.430	71.550	71.860	56.808	1,179,100
2016-06-21	72.460	72.550	71.560	72.090	56.990	930,900
2016-06-20	72.680	73.110	72.490	72.540	57.346	747,700
2016-06-17	71.770	72.030	71.400	71.980	56.903	2,029,500
2016-06-16	72.460	72.460	71.260	72.090	56.990	1,487,600
2016-06-15	72.480	73.330	72.340	72.520	57.330	1,389,900
2016-06-14	73.020	73.140	72.000	72.470	57.291	1,238,000
2016-06-13	73.070	73.330	72.880	72.980	57.694	971,900
2016-06-10	73.560	73.690	72.880	72.990	57.702	1,032,400
2016-06-09	73.770	74.250	73.210	74.110	58.587	1,688,500
2016-06-08	72.950	73.700	72.810	73.670	58.239	1,759,500
2016-06-07	73.130	73.160	72.770	72.950	57.670	1,284,600
2016-06-06	74.160	74.160	73.000	73.220	57.884	1,340,600
2016-06-03	73.260	73.420	72.960	73.360	57.994	2,470,600
2016-06-02	74.230	74.300	73.700	73.790	58.334	1,063,900
2016-06-01	74.560	74.660	73.750	74.250	58.698	827,600
2016-05-31	75.410	75.780	74.360	74.980	58.935	4,326,800
2016-05-27	74.990	75.440	74.790	75.180	59.092	1,108,300
2016-05-26	75.100	75.370	74.730	74.970	58.927	806,700
2016-05-25	74.940	75.070	74.480	74.810	58.801	1,161,400
2016-05-24	74.420	74.990	74.030	74.690	58.707	1,134,900
2016-05-23	74.060	74.530	74.060	74.360	58.448	846,400
2016-05-20	73.530	74.490	73.530	74.320	58.416	1,093,600
2016-05-19	72.580	73.380	72.500	73.100	57.457	828,800
2016-05-18	72.610	73.410	72.220	73.150	57.497	1,282,700
2016-05-17	72.060	73.700	71.870	72.780	57.206	1,162,600
2016-05-16	72.440	72.830	71.650	72.440	56.938	840,200
2016-05-13	72.560	72.750	71.830	72.310	56.836	1,111,200
2016-05-12	72.520	72.990	72.000	72.470	56.962	840,800
2016-05-11	72.840	73.200	72.330	72.590	57.056	941,900
2016-05-10	73.690	73.830	72.780	73.050	57.418	1,065,900
2016-05-09	72.500	73.260	72.210	73.140	57.489	1,038,900
2016-05-06	70.950	72.910	70.640	72.820	57.237	1,789,600
2016-05-05	71.710	71.960	70.730	70.850	55.689	845,500
2016-05-04	70.520	71.970	70.340	71.740	56.388	1,789,200
2016-05-03	71.150	71.380	70.480	70.840	55.681	1,185,800
2016-05-02	71.270	71.970	71.160	71.810	56.443	1,376,000
2016-04-29	70.750	71.200	70.390	70.970	55.783	1,398,000
2016-04-28	70.940	71.610	69.840	70.830	55.673	2,433,800
2016-04-27	71.660	73.580	70.080	71.810	56.443	3,508,600
2016-04-26	74.570	76.100	74.300	75.710	59.509	1,485,900

← NewerPage 44 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.