C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	59.780	59.970	59.520	59.940	44.968	914,700
2014-05-28	59.380	59.980	59.130	59.710	44.796	1,451,100
2014-05-27	59.880	59.950	58.970	59.260	44.458	1,458,500
2014-05-23	59.570	59.710	59.180	59.630	44.736	587,600
2014-05-22	59.320	59.720	59.080	59.550	44.676	946,600
2014-05-21	59.110	59.410	59.060	59.320	44.503	886,300
2014-05-20	59.350	59.350	58.820	59.110	44.346	871,600
2014-05-19	58.520	59.580	58.520	59.520	44.653	1,009,800
2014-05-16	58.860	58.970	58.420	58.880	44.173	918,300
2014-05-15	58.580	58.910	58.220	58.850	44.151	1,016,800
2014-05-14	58.860	58.950	58.490	58.750	44.075	1,039,000
2014-05-13	59.010	59.490	58.740	59.060	44.308	1,829,500
2014-05-12	58.710	59.120	58.450	59.010	44.271	1,209,700
2014-05-09	58.380	58.500	58.040	58.300	43.738	861,900
2014-05-08	58.100	58.560	58.070	58.390	43.805	1,779,100
2014-05-07	58.370	58.700	57.970	58.220	43.678	1,272,500
2014-05-06	58.250	58.430	57.930	58.140	43.618	1,187,400
2014-05-05	58.020	58.370	57.830	58.200	43.663	1,028,500
2014-05-02	58.510	58.880	58.210	58.450	43.850	1,459,800
2014-05-01	58.880	58.970	58.310	58.680	44.023	1,647,400
2014-04-30	59.050	60.190	58.580	58.900	44.188	6,559,600
2014-04-29	56.660	56.950	55.760	55.990	42.005	3,165,600
2014-04-28	56.570	57.210	56.170	56.490	42.380	2,182,200
2014-04-25	56.890	56.950	56.070	56.280	42.222	2,013,700
2014-04-24	58.620	58.620	56.910	56.920	42.703	2,142,400
2014-04-23	57.710	58.000	57.530	57.680	43.273	1,301,700
2014-04-22	57.080	57.890	56.790	57.700	43.288	1,459,100
2014-04-21	56.890	57.050	56.700	57.030	42.785	1,002,100
2014-04-17	56.490	56.890	56.190	56.740	42.568	1,726,000
2014-04-16	55.750	56.370	55.530	56.320	42.252	2,194,200
2014-04-15	55.610	56.070	54.780	55.600	41.712	2,197,100
2014-04-14	55.390	55.700	55.150	55.630	41.735	2,946,400
2014-04-11	54.400	55.130	53.920	54.870	41.165	4,514,200
2014-04-10	53.020	54.320	53.000	53.800	40.362	3,486,200
2014-04-09	52.470	53.000	52.400	52.950	39.724	1,447,300
2014-04-08	52.000	52.410	51.790	52.190	39.154	1,279,100
2014-04-07	52.450	52.590	52.020	52.040	39.042	1,231,300
2014-04-04	53.250	53.270	52.290	52.410	39.319	1,190,000
2014-04-03	52.990	53.310	52.820	53.030	39.784	1,721,900
2014-04-02	52.140	53.030	52.070	52.970	39.739	1,702,300
2014-04-01	52.710	52.720	51.100	52.160	39.132	2,969,900
2014-03-31	51.750	52.710	51.410	52.390	39.304	2,681,000
2014-03-28	51.130	51.590	50.750	50.890	38.179	1,439,100
2014-03-27	50.620	51.080	50.380	51.000	38.261	1,835,400
2014-03-26	51.260	51.400	50.640	50.650	37.999	1,213,600
2014-03-25	51.220	51.550	51.070	51.100	38.336	1,480,100
2014-03-24	51.070	51.350	50.390	50.900	38.186	1,429,900
2014-03-21	50.330	51.160	50.330	51.030	38.284	3,075,200
2014-03-20	50.470	50.710	50.210	50.630	37.984	1,260,300
2014-03-19	50.830	50.900	50.220	50.540	37.916	2,590,800
2014-03-18	51.340	51.340	50.900	50.960	38.231	1,752,500
2014-03-17	51.490	51.560	50.980	51.070	38.314	1,727,500
2014-03-14	51.850	52.220	51.020	51.140	38.366	2,377,900
2014-03-13	52.710	52.810	51.860	52.080	39.072	1,799,300
2014-03-12	52.240	52.540	51.950	52.450	39.349	1,804,500
2014-03-11	52.650	52.740	52.190	52.380	39.297	1,189,000
2014-03-10	52.350	52.670	52.040	52.570	39.439	1,005,000
2014-03-07	52.670	52.810	52.080	52.270	39.214	1,244,700
2014-03-06	52.040	52.540	51.770	52.450	39.349	1,408,100
2014-03-05	51.690	51.920	51.390	51.760	38.831	1,620,500

← NewerPage 53 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.