C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	68.570	68.730	68.240	68.450	51.655	698,000
2014-08-21	68.660	68.880	68.410	68.620	51.784	896,600
2014-08-20	68.420	68.890	68.230	68.660	51.814	1,069,100
2014-08-19	68.320	68.720	68.170	68.630	51.791	1,051,000
2014-08-18	67.460	68.290	67.460	68.150	51.429	1,081,500
2014-08-15	67.640	67.670	66.680	67.170	50.689	2,409,200
2014-08-14	67.740	67.890	66.960	67.220	50.727	1,544,100
2014-08-13	68.080	68.140	67.230	67.500	50.938	1,488,200
2014-08-12	67.490	67.950	67.420	67.710	51.097	776,600
2014-08-11	67.460	68.120	67.460	67.510	50.946	1,046,400
2014-08-08	66.760	67.460	66.260	67.390	50.855	1,506,200
2014-08-07	66.640	67.020	65.880	66.670	50.312	1,446,100
2014-08-06	67.070	67.070	66.050	66.220	49.973	2,286,900
2014-08-05	68.460	68.550	67.060	67.320	50.803	3,050,100
2014-08-04	68.070	68.720	67.530	68.460	51.663	6,262,800
2014-08-01	67.450	68.030	67.140	67.700	51.089	2,656,700
2014-07-31	68.000	68.720	67.320	67.460	50.908	3,121,000
2014-07-30	68.000	69.500	65.730	68.530	51.716	5,014,500
2014-07-29	65.600	65.610	64.360	64.410	48.607	2,078,000
2014-07-28	66.080	66.150	65.420	65.610	49.512	884,200
2014-07-25	66.440	66.690	66.080	66.210	49.965	746,300
2014-07-24	66.130	66.650	65.980	66.520	50.199	903,300
2014-07-23	65.910	66.500	65.700	66.110	49.889	985,600
2014-07-22	65.940	66.130	65.670	65.960	49.776	1,195,100
2014-07-21	64.730	65.650	64.600	65.480	49.414	2,290,000
2014-07-18	64.280	64.900	64.010	64.870	48.954	1,203,300
2014-07-17	64.770	65.030	64.100	64.150	48.410	1,386,400
2014-07-16	64.490	65.210	64.250	65.200	49.203	1,434,900
2014-07-15	63.970	64.580	63.770	64.310	48.531	2,109,500
2014-07-14	63.640	63.980	63.550	63.740	48.101	1,467,800
2014-07-11	63.490	63.670	63.290	63.440	47.875	892,200
2014-07-10	63.090	63.730	63.090	63.460	47.890	1,553,000
2014-07-09	63.790	64.300	63.790	64.000	48.297	1,251,800
2014-07-08	64.000	64.320	63.340	63.390	47.837	1,846,000
2014-07-07	64.190	64.280	63.910	64.110	48.380	1,407,100
2014-07-03	64.360	64.390	63.930	64.380	48.584	751,400
2014-07-02	63.590	64.390	63.300	64.130	48.395	1,310,400
2014-07-01	64.070	64.290	63.520	63.530	47.943	1,186,800
2014-06-30	62.600	63.820	62.600	63.790	48.139	969,800
2014-06-27	63.600	63.970	63.380	63.800	48.146	901,400
2014-06-26	63.470	63.730	62.880	63.730	48.093	949,100
2014-06-25	62.960	63.600	62.910	63.500	47.920	1,118,800
2014-06-24	63.560	64.040	62.920	62.960	47.512	1,636,800
2014-06-23	64.030	64.040	63.660	63.810	48.154	1,183,800
2014-06-20	64.030	64.090	63.580	63.920	48.237	2,777,200
2014-06-19	63.430	63.710	63.240	63.690	48.063	1,254,000
2014-06-18	62.390	63.660	62.300	63.530	47.943	2,157,200
2014-06-17	62.480	62.550	62.010	62.240	46.969	1,389,100
2014-06-16	61.930	62.500	61.720	62.460	47.135	1,198,600
2014-06-13	61.880	62.060	61.650	62.010	46.795	861,300
2014-06-12	61.580	61.980	61.480	61.820	46.652	1,857,900
2014-06-11	61.570	62.090	61.270	61.910	46.720	2,172,500
2014-06-10	60.910	61.750	60.720	61.730	46.584	1,492,700
2014-06-09	61.040	61.370	60.790	60.910	45.965	1,395,600
2014-06-06	60.390	61.210	60.330	61.170	46.162	1,852,600
2014-06-05	59.600	60.470	59.470	60.440	45.611	1,996,500
2014-06-04	59.230	59.450	59.090	59.380	44.811	1,052,100
2014-06-03	59.660	59.860	59.570	59.720	44.803	1,150,300
2014-06-02	59.900	60.060	59.400	59.780	44.848	1,312,500
2014-05-30	59.960	59.960	59.500	59.860	44.908	1,431,200

← NewerPage 52 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.