C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	72.780	73.170	72.490	72.520	55.008	988,100
2014-11-14	73.210	73.760	72.810	73.070	55.426	1,151,000
2014-11-13	72.280	73.120	72.280	73.110	55.456	1,126,900
2014-11-12	71.610	73.010	71.430	72.860	55.266	1,486,000
2014-11-11	72.120	72.150	71.420	71.750	54.424	799,100
2014-11-10	71.410	72.230	70.950	72.170	54.743	1,301,300
2014-11-07	71.910	71.910	70.920	71.460	54.204	1,012,800
2014-11-06	71.340	71.980	70.830	71.600	54.311	1,708,500
2014-11-05	70.770	71.870	69.960	71.450	54.197	2,198,200
2014-11-04	68.930	70.620	68.840	70.120	53.188	3,034,500
2014-11-03	69.280	69.440	67.880	68.690	52.103	1,960,900
2014-10-31	70.100	70.180	68.280	69.210	52.498	2,359,000
2014-10-30	70.570	72.100	68.570	69.220	52.505	3,322,100
2014-10-29	74.350	74.950	71.770	72.100	54.690	3,934,800
2014-10-28	71.700	72.570	71.600	72.340	54.872	2,795,000
2014-10-27	70.390	72.140	69.800	71.700	54.386	2,279,400
2014-10-24	71.010	71.310	70.490	71.150	53.969	1,083,100
2014-10-23	70.420	71.220	69.990	70.610	53.560	1,061,300
2014-10-22	70.110	70.500	69.510	69.530	52.740	1,365,500
2014-10-21	69.190	70.150	68.850	69.930	53.044	1,113,600
2014-10-20	67.700	69.000	67.700	68.990	52.331	1,548,100
2014-10-17	67.460	68.150	67.210	67.980	51.565	1,254,100
2014-10-16	66.230	67.440	65.520	66.860	50.715	1,461,800
2014-10-15	65.460	67.310	64.790	67.100	50.897	2,267,200
2014-10-14	64.950	66.190	64.630	65.580	49.744	1,516,700
2014-10-13	64.150	65.170	63.420	63.450	48.129	1,496,600
2014-10-10	65.170	65.380	64.180	64.620	49.016	1,207,300
2014-10-09	66.250	66.650	65.030	65.200	49.456	966,800
2014-10-08	65.230	66.330	64.810	66.280	50.275	849,800
2014-10-07	66.480	66.480	65.420	65.430	49.630	836,900
2014-10-06	67.400	68.020	66.680	66.730	50.616	797,700
2014-10-03	66.520	67.450	66.410	67.240	51.003	1,416,200
2014-10-02	65.000	66.200	64.590	66.100	50.139	1,924,500
2014-10-01	66.180	66.320	65.150	65.190	49.448	1,618,400
2014-09-30	66.290	66.700	66.040	66.320	50.305	1,412,300
2014-09-29	65.860	66.630	65.630	66.450	50.404	1,222,800
2014-09-26	65.610	66.370	65.600	66.350	50.328	1,014,700
2014-09-25	66.500	66.620	65.490	65.560	49.729	1,109,500
2014-09-24	66.360	66.770	66.050	66.690	50.586	1,035,400
2014-09-23	66.630	66.820	66.270	66.440	50.397	939,600
2014-09-22	67.580	67.580	66.670	66.740	50.624	782,600
2014-09-19	68.280	68.570	67.360	67.820	51.443	1,716,300
2014-09-18	68.080	68.280	67.840	68.230	51.754	1,188,600
2014-09-17	67.410	68.220	67.250	68.080	51.641	1,308,800
2014-09-16	67.090	67.300	66.860	67.200	50.973	1,157,200
2014-09-15	67.140	67.280	66.600	67.050	50.859	779,200
2014-09-12	67.070	67.280	66.830	67.170	50.950	858,200
2014-09-11	66.570	67.030	66.430	66.990	50.814	1,338,100
2014-09-10	66.740	67.020	66.460	66.730	50.616	777,100
2014-09-09	67.510	67.690	66.720	66.910	50.753	1,100,300
2014-09-08	67.840	68.120	67.390	67.510	51.208	679,500
2014-09-05	67.480	67.850	66.940	67.760	51.398	1,048,100
2014-09-04	66.970	67.470	66.920	67.330	51.072	1,474,700
2014-09-03	67.570	67.570	66.630	66.900	50.745	2,892,200
2014-09-02	68.340	68.500	68.080	68.370	51.595	987,400
2014-08-29	68.490	68.580	68.090	68.260	51.512	795,600
2014-08-28	68.160	68.310	67.730	68.060	51.361	994,700
2014-08-27	68.570	68.570	67.990	68.220	51.482	629,800
2014-08-26	68.610	68.860	68.310	68.450	51.655	1,445,500
2014-08-25	68.750	68.990	68.500	68.560	51.738	832,800

← NewerPage 51 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.