C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	63.550	64.170	62.720	63.050	49.257	1,966,800
2016-01-27	64.000	65.110	63.050	63.180	49.358	1,995,600
2016-01-26	63.100	64.350	62.730	64.070	50.053	2,391,600
2016-01-25	62.750	64.000	62.610	62.720	48.999	2,699,500
2016-01-22	65.090	65.500	64.030	64.230	50.178	1,832,400
2016-01-21	64.300	65.230	63.720	64.510	50.397	1,999,200
2016-01-20	62.770	64.320	62.180	63.730	49.788	1,437,400
2016-01-19	64.480	64.490	62.950	63.660	49.733	1,468,700
2016-01-15	61.930	63.930	61.850	63.560	49.655	2,358,400
2016-01-14	62.840	63.530	62.050	63.130	49.319	1,691,100
2016-01-13	63.060	63.590	62.490	62.690	48.975	2,143,000
2016-01-12	61.990	63.200	61.950	62.980	49.202	1,410,100
2016-01-11	63.070	63.260	61.110	61.750	48.241	1,868,400
2016-01-08	63.240	63.880	62.850	63.120	49.311	2,448,800
2016-01-07	64.000	64.080	62.670	63.090	49.288	3,114,600
2016-01-06	62.330	63.430	62.050	63.160	49.343	2,929,000
2016-01-05	61.690	63.920	61.110	63.470	49.585	3,967,000
2016-01-04	61.090	62.020	60.310	61.790	48.272	3,072,300
2015-12-31	62.230	62.640	61.860	62.020	48.452	1,614,000
2015-12-30	62.880	63.400	62.300	62.360	48.718	1,502,100
2015-12-29	63.730	63.730	62.330	63.190	49.366	994,900
2015-12-28	63.390	63.530	62.570	63.180	49.358	811,500
2015-12-24	63.960	64.540	63.290	63.530	49.632	571,700
2015-12-23	63.610	64.130	63.380	63.980	49.983	1,274,900
2015-12-22	62.870	63.420	62.460	63.400	49.530	1,269,200
2015-12-21	63.010	63.080	61.940	62.500	48.827	1,284,500
2015-12-18	63.680	63.840	61.770	62.360	48.718	7,191,000
2015-12-17	64.480	65.100	64.190	64.200	50.155	2,634,300
2015-12-16	63.530	64.470	63.500	64.270	50.210	2,123,600
2015-12-15	61.900	63.210	61.210	62.610	48.913	2,628,900
2015-12-14	62.000	62.180	61.150	61.680	48.186	2,358,400
2015-12-11	60.920	62.110	60.610	62.000	48.436	2,767,000
2015-12-10	60.640	61.660	60.230	61.510	48.054	2,173,000
2015-12-09	60.640	61.770	60.120	60.550	46.968	1,811,900
2015-12-08	61.560	61.870	59.710	60.510	46.937	3,412,300
2015-12-07	62.510	63.050	61.710	62.080	48.154	1,868,100
2015-12-04	62.090	63.190	62.090	62.800	48.713	2,946,400
2015-12-03	63.350	64.210	61.890	62.220	48.263	4,134,700
2015-12-02	64.870	65.310	62.820	63.580	49.318	6,043,100
2015-12-01	67.740	68.460	67.210	67.950	52.708	828,500
2015-11-30	68.840	69.450	67.380	67.430	52.304	1,100,800
2015-11-27	68.660	69.320	68.660	68.860	53.414	348,300
2015-11-25	68.430	68.840	68.210	68.610	53.220	700,800
2015-11-24	68.120	69.720	67.670	68.220	52.917	844,200
2015-11-23	68.790	69.060	68.170	68.250	52.940	977,800
2015-11-20	68.580	69.550	68.030	68.530	53.158	727,800
2015-11-19	68.190	69.030	67.920	68.310	52.987	825,600
2015-11-18	67.840	68.390	67.540	68.280	52.964	835,300
2015-11-17	67.340	68.760	66.600	67.830	52.615	830,500
2015-11-16	67.180	67.650	66.670	67.410	52.289	770,400
2015-11-13	67.380	67.830	66.690	67.020	51.986	707,900
2015-11-12	68.250	69.050	67.430	67.480	52.343	791,100
2015-11-11	68.930	69.250	68.340	68.750	53.328	560,100
2015-11-10	67.630	69.090	67.630	68.750	53.328	927,700
2015-11-09	68.350	68.570	67.190	67.820	52.607	972,900
2015-11-06	68.550	68.730	67.620	68.720	53.305	1,028,900
2015-11-05	68.770	68.910	67.730	68.300	52.979	1,215,000
2015-11-04	69.970	70.260	68.300	68.710	53.297	1,281,200
2015-11-03	70.160	70.380	69.750	70.140	54.406	705,500
2015-11-02	69.380	70.330	69.380	70.240	54.484	978,600

← NewerPage 46 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.