C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	64.970	65.220	64.600	64.990	49.812	1,130,800
2015-05-11	65.430	66.000	65.000	65.270	50.027	1,234,200
2015-05-08	65.890	66.840	65.660	65.700	50.357	1,856,000
2015-05-07	64.440	65.950	64.440	65.230	49.996	1,755,000
2015-05-06	64.450	64.760	63.870	64.550	49.475	1,639,000
2015-05-05	65.680	66.010	63.960	63.990	49.046	1,803,900
2015-05-04	65.830	66.520	65.310	66.080	50.648	3,001,100
2015-05-01	64.720	65.390	64.510	64.740	49.621	1,895,800
2015-04-30	64.420	64.720	64.010	64.390	49.353	2,555,500
2015-04-29	64.830	65.360	64.010	64.720	49.605	3,013,400
2015-04-28	66.150	66.500	64.940	65.730	50.380	6,254,500
2015-04-27	67.500	69.960	67.270	68.940	52.840	5,273,600
2015-04-24	70.850	70.920	70.230	70.650	54.151	1,028,900
2015-04-23	70.060	71.000	70.040	70.620	54.128	937,000
2015-04-22	70.490	70.650	70.020	70.430	53.982	926,500
2015-04-21	70.180	70.870	70.030	70.540	54.066	1,353,100
2015-04-20	69.070	70.700	68.860	70.090	53.721	1,567,200
2015-04-17	68.720	68.960	68.360	68.570	52.556	1,847,300
2015-04-16	70.030	70.170	69.380	69.510	53.277	1,105,600
2015-04-15	70.750	71.220	69.840	70.230	53.829	1,583,700
2015-04-14	70.130	71.100	69.580	70.780	54.250	1,600,200
2015-04-13	71.850	71.900	70.230	70.370	53.936	1,490,000
2015-04-10	71.830	72.270	71.510	72.060	55.231	1,039,500
2015-04-09	71.190	71.870	71.190	71.640	54.909	1,140,300
2015-04-08	71.110	71.880	70.340	71.220	54.587	1,214,100
2015-04-07	71.430	72.030	71.160	71.410	54.733	1,211,400
2015-04-06	70.840	71.620	70.650	71.280	54.633	1,448,600
2015-04-02	72.150	72.330	71.250	71.330	54.672	2,028,500
2015-04-01	72.850	73.090	71.920	71.990	55.178	1,438,600
2015-03-31	73.090	73.790	72.650	73.220	56.120	1,427,300
2015-03-30	73.110	73.700	72.800	73.200	56.105	1,700,200
2015-03-27	73.060	73.260	72.770	73.030	55.975	1,467,500
2015-03-26	72.880	73.560	72.430	73.140	56.059	1,592,800
2015-03-25	75.060	75.230	73.300	73.310	56.189	1,560,900
2015-03-24	75.590	76.010	74.810	75.060	57.531	2,802,400
2015-03-23	75.960	76.180	75.670	75.740	58.052	2,062,900
2015-03-20	75.650	76.060	75.050	75.400	57.791	3,329,100
2015-03-19	75.140	75.460	74.780	75.160	57.607	1,493,400
2015-03-18	74.230	75.390	73.760	75.190	57.630	1,204,900
2015-03-17	74.690	75.090	74.210	74.660	57.224	1,165,700
2015-03-16	74.700	75.430	73.990	75.350	57.753	1,976,400
2015-03-13	73.820	74.020	73.020	73.450	56.297	1,369,500
2015-03-12	72.660	74.070	72.610	73.970	56.695	1,125,500
2015-03-11	72.020	72.550	71.660	72.480	55.553	1,676,600
2015-03-10	73.160	73.170	72.320	72.490	55.561	1,662,300
2015-03-09	73.520	74.190	73.370	73.910	56.649	973,200
2015-03-06	73.560	74.110	73.390	73.580	56.396	1,139,700
2015-03-05	74.010	74.310	73.600	74.120	56.810	932,300
2015-03-04	74.160	74.230	73.730	73.960	56.688	1,301,100
2015-03-03	74.520	75.210	74.250	74.670	56.941	3,108,800
2015-03-02	74.400	74.460	73.410	73.600	56.125	2,058,400
2015-02-27	74.100	74.590	73.760	74.300	56.658	1,620,500
2015-02-26	73.620	74.260	73.150	74.210	56.590	1,288,200
2015-02-25	74.160	74.550	73.480	73.550	56.086	1,105,600
2015-02-24	73.050	74.000	72.780	73.980	56.414	1,181,800
2015-02-23	72.530	73.200	72.350	73.140	55.774	885,100
2015-02-20	71.610	72.600	71.050	72.500	55.286	965,700
2015-02-19	71.380	72.390	70.990	71.840	54.782	904,000
2015-02-18	71.490	72.400	70.620	71.380	54.432	1,243,300
2015-02-17	72.320	72.470	71.650	71.810	54.760	1,005,100

← NewerPage 49 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.