C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	52.100	52.430	51.970	52.180	38.884	1,612,900
2014-03-03	51.670	51.990	51.320	51.750	38.564	1,867,700
2014-02-28	52.370	52.400	51.620	51.860	38.646	1,823,100
2014-02-27	52.410	52.550	52.040	52.360	39.018	1,491,300
2014-02-26	52.470	52.770	52.250	52.520	39.137	1,460,500
2014-02-25	53.110	53.530	52.200	52.420	39.063	2,602,900
2014-02-24	54.190	54.480	53.330	53.340	39.748	1,957,500
2014-02-21	54.270	54.670	54.100	54.120	40.330	1,539,300
2014-02-20	53.720	54.360	53.450	54.160	40.359	1,463,600
2014-02-19	54.400	54.860	53.690	53.770	40.069	1,640,400
2014-02-18	54.720	55.170	54.330	54.420	40.553	1,736,000
2014-02-14	53.890	54.680	53.840	54.640	40.717	1,366,400
2014-02-13	53.590	54.080	53.500	54.030	40.263	1,572,800
2014-02-12	53.940	54.540	53.670	53.790	40.084	1,666,000
2014-02-11	52.840	54.010	52.730	53.870	40.143	2,225,300
2014-02-10	52.380	53.430	52.300	52.930	39.443	2,233,700
2014-02-07	52.910	53.150	52.010	52.390	39.040	2,922,600
2014-02-06	53.060	53.150	52.040	52.480	39.108	3,896,100
2014-02-05	53.470	54.500	52.500	53.160	39.614	10,199,900
2014-02-04	58.110	58.880	57.460	58.640	43.698	3,252,400
2014-02-03	57.910	58.540	57.110	57.730	43.020	2,807,400
2014-01-31	57.530	58.910	57.530	58.540	43.623	2,069,000
2014-01-30	57.940	58.680	57.690	58.280	43.430	1,655,100
2014-01-29	56.960	58.430	56.870	57.630	42.945	2,240,800
2014-01-28	56.920	57.490	56.840	57.450	42.811	1,784,500
2014-01-27	57.360	57.860	56.520	57.000	42.476	1,431,900
2014-01-24	58.870	58.920	57.180	57.210	42.632	2,039,400
2014-01-23	59.270	59.730	58.210	59.050	44.003	2,290,000
2014-01-22	59.840	60.310	59.730	60.230	44.883	1,738,200
2014-01-21	59.490	59.700	58.800	59.660	44.458	1,728,600
2014-01-17	59.110	59.490	58.740	59.130	44.063	1,448,900
2014-01-16	58.350	59.690	58.350	59.520	44.354	1,567,000
2014-01-15	57.970	59.450	57.740	59.340	44.220	3,266,200
2014-01-14	57.670	57.990	57.030	57.740	43.027	1,013,300
2014-01-13	57.450	58.140	57.350	57.450	42.811	1,771,000
2014-01-10	56.620	58.270	56.600	57.700	42.997	2,561,500
2014-01-09	56.470	56.700	56.120	56.550	42.140	1,133,300
2014-01-08	56.690	56.740	56.100	56.270	41.932	1,516,900
2014-01-07	56.640	57.000	56.390	56.680	42.237	1,309,800
2014-01-06	57.650	57.760	56.520	56.610	42.185	2,063,900
2014-01-03	58.010	58.050	57.070	57.280	42.684	1,319,600
2014-01-02	58.210	58.480	57.610	57.820	43.087	1,501,000
2013-12-31	58.240	58.550	58.090	58.350	43.482	953,900
2013-12-30	57.180	58.430	57.180	58.220	43.385	1,267,500
2013-12-27	57.100	57.780	56.920	57.720	43.012	1,412,800
2013-12-26	57.260	57.320	56.910	57.130	42.573	1,938,400
2013-12-24	57.220	57.270	56.800	57.040	42.506	999,500
2013-12-23	56.870	57.160	56.510	57.040	42.506	2,337,800
2013-12-20	56.400	57.100	56.350	56.540	42.133	5,227,500
2013-12-19	56.470	56.730	56.280	56.480	42.088	1,630,000
2013-12-18	56.390	56.610	55.930	56.490	42.096	2,085,900
2013-12-17	56.190	56.490	55.950	56.370	42.006	1,795,400
2013-12-16	56.640	56.760	55.920	56.200	41.880	1,995,900
2013-12-13	56.930	57.140	56.110	56.400	42.029	2,896,800
2013-12-12	57.340	57.560	57.010	57.130	42.312	2,123,100
2013-12-11	57.560	57.820	57.130	57.370	42.490	1,867,500
2013-12-10	57.970	58.120	57.520	57.720	42.749	1,464,800
2013-12-09	58.080	58.360	57.750	57.910	42.890	1,365,200
2013-12-06	58.480	58.480	57.340	57.890	42.875	2,457,300
2013-12-05	58.190	58.450	58.050	58.270	43.156	1,264,400

← NewerPage 54 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.