C. H. Robinson Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 147.99 | 152.26 | 146.96 | 149.44 | 147.20 | 1,553,700 |
| 2025-11-06 | 152.77 | 153.74 | 148.19 | 148.23 | 146.00 | 1,546,800 |
| 2025-11-05 | 152.24 | 154.41 | 152.15 | 153.13 | 150.83 | 1,209,400 |
| 2025-11-04 | 151.95 | 154.68 | 151.85 | 152.91 | 150.61 | 1,672,500 |
| 2025-11-03 | 152.21 | 153.54 | 150.32 | 152.15 | 149.87 | 1,730,200 |
| 2025-10-31 | 154.80 | 156.23 | 150.93 | 153.99 | 151.68 | 2,883,100 |
| 2025-10-30 | 149.61 | 158.70 | 149.22 | 154.88 | 152.55 | 5,571,700 |
| 2025-10-29 | 127.19 | 131.10 | 126.83 | 129.38 | 127.44 | 2,913,700 |
| 2025-10-28 | 129.87 | 130.07 | 127.36 | 128.07 | 126.15 | 1,476,800 |
| 2025-10-27 | 126.96 | 129.18 | 126.17 | 129.06 | 127.12 | 1,557,800 |
| 2025-10-24 | 126.86 | 127.31 | 125.41 | 126.06 | 124.17 | 1,469,400 |
| 2025-10-23 | 126.95 | 127.71 | 125.35 | 125.41 | 123.53 | 1,358,300 |
← NewerPage 5 of 5 · 252 trading days
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.
