C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	70.550	70.580	69.020	69.670	53.731	1,278,000
2015-08-05	71.090	71.500	70.190	70.310	54.224	1,329,300
2015-08-04	70.810	71.380	70.010	70.420	54.309	2,144,800
2015-08-03	70.140	70.940	70.020	70.720	54.540	1,554,500
2015-07-31	70.320	70.590	69.650	70.150	54.101	1,432,900
2015-07-30	69.440	70.010	69.000	69.870	53.885	2,483,100
2015-07-29	70.000	71.340	69.110	69.850	53.870	3,464,900
2015-07-28	64.800	66.880	64.390	66.730	51.463	2,039,400
2015-07-27	63.860	64.930	63.860	64.760	49.944	1,286,000
2015-07-24	64.450	64.840	63.980	64.310	49.597	989,500
2015-07-23	65.000	65.110	64.300	64.420	49.682	1,104,800
2015-07-22	65.270	66.000	65.110	65.250	50.322	1,704,200
2015-07-21	63.760	65.660	63.450	65.390	50.430	2,126,600
2015-07-20	63.040	63.750	62.940	63.670	49.103	866,100
2015-07-17	63.260	64.100	62.900	63.000	48.587	1,258,400
2015-07-16	63.320	63.790	63.110	63.320	48.833	948,900
2015-07-15	64.400	64.640	62.880	63.040	48.618	1,324,200
2015-07-14	64.790	64.860	64.090	64.320	49.605	1,183,300
2015-07-13	63.730	64.930	63.670	64.830	49.998	1,199,900
2015-07-10	62.780	63.810	62.370	63.550	49.011	1,265,300
2015-07-09	62.720	63.110	62.160	62.160	47.939	971,100
2015-07-08	62.650	62.970	61.640	61.890	47.731	1,283,800
2015-07-07	62.300	63.260	61.990	63.200	48.741	1,494,200
2015-07-06	62.170	63.060	61.900	62.160	47.939	1,141,200
2015-07-02	62.530	63.140	62.390	63.060	48.633	1,604,800
2015-07-01	62.790	62.940	62.210	62.270	48.024	1,253,900
2015-06-30	62.360	63.740	62.070	62.390	48.116	1,401,000
2015-06-29	62.460	62.970	61.680	61.690	47.576	1,239,400
2015-06-26	62.700	63.280	62.450	63.040	48.618	1,332,900
2015-06-25	62.740	63.000	62.370	62.470	48.178	1,086,700
2015-06-24	63.920	64.120	62.570	62.600	48.278	1,169,700
2015-06-23	64.700	64.700	63.580	63.770	49.181	718,800
2015-06-22	64.660	64.800	64.060	64.160	49.481	778,200
2015-06-19	64.760	64.880	64.060	64.210	49.520	1,419,700
2015-06-18	64.290	65.450	64.150	64.800	49.975	2,004,800
2015-06-17	63.920	64.290	63.690	64.030	49.381	1,580,500
2015-06-16	63.630	64.090	63.520	63.930	49.304	1,673,400
2015-06-15	63.220	63.810	62.780	63.750	49.165	1,344,400
2015-06-12	63.990	64.170	63.140	63.700	49.127	1,500,100
2015-06-11	63.890	64.440	63.600	64.320	49.605	1,102,500
2015-06-10	63.950	64.540	63.700	63.820	49.219	1,148,100
2015-06-09	63.150	64.650	63.060	63.770	49.181	2,153,700
2015-06-08	63.960	64.000	63.210	63.350	48.857	1,609,500
2015-06-05	63.070	64.410	63.070	64.180	49.497	2,217,300
2015-06-04	64.090	64.290	63.140	63.350	48.857	2,389,000
2015-06-03	61.970	64.980	61.900	64.620	49.836	3,307,000
2015-06-02	61.650	62.330	61.460	61.640	47.245	3,272,300
2015-06-01	62.040	62.290	61.460	62.110	47.605	1,615,900
2015-05-29	62.350	62.690	61.550	61.730	47.314	2,290,900
2015-05-28	63.310	63.570	62.270	62.500	47.904	1,618,100
2015-05-27	62.980	63.550	62.580	63.360	48.563	1,290,600
2015-05-26	63.390	63.590	62.680	62.930	48.233	1,892,800
2015-05-22	64.080	64.210	63.820	64.030	49.077	1,066,900
2015-05-21	63.940	64.490	63.740	64.260	49.253	1,543,700
2015-05-20	64.830	64.920	63.860	63.910	48.985	904,100
2015-05-19	65.410	65.770	64.780	64.860	49.713	1,260,700
2015-05-18	64.530	65.530	64.340	65.410	50.134	1,402,500
2015-05-15	64.550	65.090	64.260	64.520	49.452	1,043,500
2015-05-14	64.900	64.910	64.100	64.380	49.345	1,563,900
2015-05-13	64.950	65.550	64.420	64.540	49.467	1,133,600

← NewerPage 48 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.