C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	74.860	75.090	74.320	74.600	58.636	890,900
2016-04-22	74.450	74.980	74.290	74.560	58.605	639,100
2016-04-21	74.550	75.290	74.210	74.310	58.408	716,200
2016-04-20	75.320	75.650	74.690	74.730	58.738	1,085,800
2016-04-19	74.470	75.300	74.110	75.230	59.131	1,333,900
2016-04-18	73.470	74.520	73.340	74.110	58.251	991,500
2016-04-15	73.410	74.520	73.200	73.510	57.780	1,367,600
2016-04-14	73.010	73.310	72.430	72.900	57.300	768,000
2016-04-13	72.680	73.570	72.420	72.950	57.339	871,200
2016-04-12	72.030	72.700	71.460	72.490	56.978	1,260,400
2016-04-11	71.970	72.580	71.520	71.770	56.412	1,361,100
2016-04-08	72.180	72.860	71.660	71.840	56.467	1,014,200
2016-04-07	73.000	73.060	71.120	71.850	56.475	2,129,700
2016-04-06	73.350	73.670	72.900	73.660	57.897	881,900
2016-04-05	72.870	74.130	72.870	73.530	57.795	781,000
2016-04-04	73.720	74.620	73.290	73.470	57.748	1,037,400
2016-04-01	73.720	73.790	72.620	73.650	57.890	1,313,200
2016-03-31	74.380	74.500	73.800	74.230	58.345	1,168,800
2016-03-30	74.690	74.940	74.130	74.550	58.597	612,100
2016-03-29	73.990	74.630	73.680	74.500	58.558	767,700
2016-03-28	73.890	74.230	73.370	74.040	58.196	818,700
2016-03-24	73.090	73.770	73.090	73.740	57.960	608,600
2016-03-23	73.480	73.900	73.180	73.480	57.756	728,500
2016-03-22	72.970	73.810	72.970	73.480	57.756	718,500
2016-03-21	73.990	74.340	73.120	73.650	57.890	1,013,800
2016-03-18	74.120	75.110	73.730	74.340	58.432	1,973,000
2016-03-17	73.370	74.660	72.810	73.830	58.031	1,158,100
2016-03-16	72.570	73.410	72.330	73.110	57.465	1,119,800
2016-03-15	72.170	73.470	71.880	73.070	57.434	1,459,300
2016-03-14	72.550	72.980	72.090	72.460	56.954	884,200
2016-03-11	72.020	72.700	71.860	72.630	57.088	969,200
2016-03-10	71.860	72.070	70.570	71.510	56.207	1,674,600
2016-03-09	71.260	72.230	70.550	71.420	56.137	899,900
2016-03-08	71.440	72.330	71.120	71.630	56.302	1,153,000
2016-03-07	71.480	72.140	70.420	71.600	56.278	1,667,700
2016-03-04	71.210	73.500	71.210	72.680	57.127	2,288,400
2016-03-03	71.140	71.960	70.980	71.510	56.207	1,487,700
2016-03-02	70.540	71.690	70.180	71.410	56.129	2,525,200
2016-03-01	70.790	70.940	69.990	70.740	55.264	2,089,600
2016-02-29	70.110	70.740	69.740	69.830	54.553	1,631,100
2016-02-26	70.360	70.670	69.970	70.350	54.960	1,145,400
2016-02-25	70.260	70.310	69.110	70.160	54.811	1,353,200
2016-02-24	69.200	70.360	68.970	70.230	54.866	1,532,900
2016-02-23	69.370	70.060	68.990	69.530	54.319	1,371,300
2016-02-22	71.420	71.870	69.700	70.070	54.741	2,660,300
2016-02-19	70.690	70.690	69.240	70.480	55.061	2,010,000
2016-02-18	70.690	71.110	70.100	70.960	55.436	1,247,700
2016-02-17	71.240	71.880	70.380	70.840	55.342	1,655,500
2016-02-16	70.160	71.620	69.930	71.210	55.631	1,691,100
2016-02-12	69.120	70.370	69.120	70.160	54.811	1,520,500
2016-02-11	68.000	69.150	67.700	68.830	53.772	1,588,200
2016-02-10	69.790	70.660	68.580	68.630	53.616	2,082,300
2016-02-09	68.780	70.400	68.420	69.690	54.444	1,859,900
2016-02-08	67.680	69.610	67.660	69.520	54.311	2,430,100
2016-02-05	66.960	68.880	66.510	68.080	53.186	3,083,900
2016-02-04	65.680	67.470	65.120	67.450	52.694	2,292,000
2016-02-03	65.210	66.610	64.270	64.910	50.710	3,450,200
2016-02-02	64.380	65.210	62.920	63.480	49.593	2,705,700
2016-02-01	64.050	65.630	63.940	65.210	50.944	1,844,300
2016-01-29	63.260	64.780	63.050	64.770	50.600	1,821,900

← NewerPage 45 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.