C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	72.090	72.740	71.930	72.580	55.347	1,367,000
2015-02-12	71.550	72.130	71.330	71.830	54.775	1,415,200
2015-02-11	71.240	71.960	71.170	71.250	54.333	1,825,300
2015-02-10	70.900	71.480	70.360	71.150	54.256	1,757,600
2015-02-09	70.380	70.590	69.840	70.500	53.761	1,914,200
2015-02-06	71.200	71.210	70.340	70.510	53.768	2,365,800
2015-02-05	70.650	71.470	70.360	70.970	54.119	3,350,800
2015-02-04	72.000	72.000	67.110	70.500	53.761	10,238,700
2015-02-03	74.640	75.490	73.250	75.230	57.368	9,185,900
2015-02-02	72.010	73.580	71.690	73.440	56.003	4,363,700
2015-01-30	72.630	73.110	70.980	71.220	54.310	2,436,400
2015-01-29	72.860	73.380	71.920	73.310	55.903	1,591,600
2015-01-28	74.090	74.420	72.870	72.940	55.621	992,600
2015-01-27	73.760	74.110	73.010	73.740	56.231	1,124,300
2015-01-26	73.830	74.680	73.520	74.640	56.918	707,900
2015-01-23	74.520	74.880	74.070	74.120	56.521	919,700
2015-01-22	73.290	74.900	73.040	74.730	56.986	1,132,500
2015-01-21	72.580	73.490	72.310	72.820	55.530	932,900
2015-01-20	73.650	73.820	72.330	72.870	55.568	1,151,900
2015-01-16	72.510	73.540	72.000	73.450	56.010	840,100
2015-01-15	73.230	73.520	72.290	72.510	55.293	1,142,900
2015-01-14	73.020	73.470	72.380	72.970	55.644	1,205,400
2015-01-13	73.360	74.690	73.030	73.610	56.132	1,776,300
2015-01-12	72.460	73.560	71.980	72.900	55.591	1,423,900
2015-01-09	72.800	73.130	71.720	72.060	54.950	1,246,000
2015-01-08	70.670	72.900	70.630	72.840	55.545	3,016,800
2015-01-07	69.830	70.320	69.230	69.710	53.158	2,067,900
2015-01-06	71.900	71.950	69.230	69.680	53.135	3,887,700
2015-01-05	73.370	73.370	70.320	70.600	53.837	8,418,500
2015-01-02	74.850	75.240	73.020	73.840	56.308	2,052,400
2014-12-31	76.040	76.250	74.850	74.890	57.108	1,062,600
2014-12-30	76.000	76.430	75.620	75.690	57.718	1,061,700
2014-12-29	76.500	76.740	75.910	76.390	58.252	654,900
2014-12-26	77.250	77.490	76.670	76.750	58.527	653,000
2014-12-24	77.130	77.380	76.690	77.160	58.839	426,900
2014-12-23	77.110	77.370	76.740	77.020	58.733	701,700
2014-12-22	76.280	76.830	75.730	76.810	58.572	1,663,100
2014-12-19	74.170	76.380	74.170	76.310	58.191	3,423,800
2014-12-18	72.640	74.150	72.210	74.070	56.483	1,424,900
2014-12-17	71.650	71.940	69.140	71.880	54.813	2,196,100
2014-12-16	72.260	73.150	71.900	71.920	54.843	831,900
2014-12-15	72.780	73.230	72.050	72.180	55.042	1,174,500
2014-12-12	72.230	72.840	71.880	72.290	55.126	1,369,800
2014-12-11	71.830	72.920	71.790	72.480	55.270	1,415,100
2014-12-10	72.840	73.180	71.750	71.810	54.470	1,804,000
2014-12-09	73.570	73.760	72.550	73.250	55.562	1,573,400
2014-12-08	74.250	74.770	73.870	74.070	56.184	1,452,000
2014-12-05	74.650	75.200	74.370	74.630	56.609	1,448,800
2014-12-04	74.570	74.900	73.990	74.450	56.472	1,145,300
2014-12-03	73.580	74.720	73.490	74.570	56.563	1,479,600
2014-12-02	73.100	73.940	72.710	73.610	55.835	1,532,500
2014-12-01	73.390	73.670	72.310	72.510	55.001	1,044,800
2014-11-28	74.440	74.920	73.470	73.740	55.934	856,500
2014-11-26	73.110	73.680	73.020	73.400	55.676	834,600
2014-11-25	72.820	73.330	72.700	73.040	55.403	1,002,400
2014-11-24	72.870	73.050	72.480	72.620	55.084	1,022,200
2014-11-21	73.220	73.330	72.660	72.820	55.236	1,286,600
2014-11-20	71.400	72.490	71.250	72.290	54.834	1,792,600
2014-11-19	72.370	72.640	71.430	71.480	54.219	1,444,000
2014-11-18	72.630	72.960	72.350	72.540	55.024	1,149,400

← NewerPage 50 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.