C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	69.310	69.790	68.920	69.380	53.817	1,333,100
2015-10-29	67.900	69.490	67.670	69.380	53.817	1,882,200
2015-10-28	70.720	70.970	66.540	67.990	52.739	3,932,300
2015-10-27	71.570	72.910	69.810	69.990	54.290	3,199,400
2015-10-26	73.080	73.340	72.080	72.500	56.237	1,176,500
2015-10-23	73.240	73.270	72.370	72.790	56.462	1,229,500
2015-10-22	72.350	73.220	72.310	72.720	56.408	1,563,200
2015-10-21	72.480	72.970	71.780	71.860	55.741	1,093,900
2015-10-20	71.690	72.610	71.690	72.130	55.950	861,600
2015-10-19	71.490	72.310	71.230	71.900	55.772	827,000
2015-10-16	71.270	72.620	71.270	71.750	55.655	817,600
2015-10-15	71.250	72.520	70.370	72.300	56.082	1,097,600
2015-10-14	71.610	72.010	70.650	70.960	55.042	1,340,800
2015-10-13	71.850	72.200	71.290	71.350	55.345	1,012,300
2015-10-12	72.080	72.290	71.410	72.000	55.849	895,300
2015-10-09	71.120	72.390	70.850	71.710	55.624	1,979,100
2015-10-08	70.040	71.060	69.420	70.890	54.988	1,709,600
2015-10-07	70.250	71.020	69.800	70.180	54.437	2,007,600
2015-10-06	70.280	70.290	69.330	70.240	54.484	1,217,000
2015-10-05	69.180	70.380	68.950	70.040	54.329	1,397,600
2015-10-02	66.810	68.830	66.540	68.810	53.375	1,565,100
2015-10-01	68.160	68.230	66.890	67.710	52.522	1,674,800
2015-09-30	67.580	68.360	67.410	67.780	52.576	2,064,200
2015-09-29	67.710	68.240	67.620	68.150	52.863	2,089,000
2015-09-28	68.730	69.440	67.820	67.860	52.638	1,758,900
2015-09-25	67.650	68.800	67.190	68.530	53.158	1,410,600
2015-09-24	67.240	67.940	66.460	67.530	52.382	2,097,400
2015-09-23	66.820	67.570	66.530	67.400	52.281	1,375,600
2015-09-22	67.560	67.840	66.450	66.860	51.862	1,105,300
2015-09-21	67.810	68.860	67.570	68.520	53.150	695,700
2015-09-18	68.170	68.340	67.450	67.570	52.413	2,350,000
2015-09-17	69.840	69.990	68.890	69.030	53.545	1,032,800
2015-09-16	69.460	69.920	69.100	69.790	54.135	988,400
2015-09-15	68.700	69.640	68.470	69.490	53.902	1,074,800
2015-09-14	69.090	69.430	68.390	68.600	53.212	751,200
2015-09-11	68.790	69.070	68.210	68.680	53.274	1,364,000
2015-09-10	68.330	69.480	68.160	69.000	53.522	1,479,300
2015-09-09	69.510	69.590	68.580	68.830	53.390	1,155,100
2015-09-08	68.760	69.120	68.170	68.940	53.476	1,287,300
2015-09-04	67.420	68.230	67.320	67.700	52.514	1,207,500
2015-09-03	68.720	69.370	68.080	68.200	52.902	1,390,100
2015-09-02	67.290	68.750	66.930	68.740	53.320	3,147,400
2015-09-01	66.080	67.080	65.740	66.000	50.900	1,640,600
2015-08-31	66.970	68.100	66.590	67.430	52.003	1,336,300
2015-08-28	67.690	68.050	66.710	67.240	51.857	1,917,900
2015-08-27	67.700	68.000	66.780	67.820	52.304	1,545,100
2015-08-26	65.740	67.310	65.530	67.260	51.872	2,447,000
2015-08-25	65.870	66.450	64.090	64.140	49.466	2,282,800
2015-08-24	65.170	66.320	64.090	65.160	50.253	3,477,600
2015-08-21	68.360	68.860	67.090	67.240	51.857	1,545,800
2015-08-20	70.020	70.320	69.130	69.220	53.384	1,671,000
2015-08-19	70.060	71.150	69.220	70.830	54.625	1,780,600
2015-08-18	69.720	70.370	69.480	69.750	53.792	1,152,000
2015-08-17	69.210	69.720	68.540	69.690	53.746	976,700
2015-08-14	68.850	69.470	68.660	69.400	53.522	678,900
2015-08-13	69.030	69.270	68.590	68.710	52.990	812,500
2015-08-12	69.160	69.200	68.420	69.100	53.291	1,670,800
2015-08-11	69.190	70.040	68.870	69.840	53.862	1,065,600
2015-08-10	69.510	69.940	69.220	69.580	53.661	790,200
2015-08-07	69.560	69.560	68.230	68.850	53.098	1,234,600

← NewerPage 47 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.