C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	57.870	58.380	57.470	58.250	43.141	2,174,700
2013-12-03	58.220	58.470	57.860	58.140	43.060	1,639,600
2013-12-02	58.810	59.110	58.270	58.480	43.312	1,614,000
2013-11-29	58.780	59.170	58.590	58.650	43.438	569,500
2013-11-27	58.710	58.940	58.480	58.700	43.475	1,153,700
2013-11-26	58.800	59.090	58.450	58.530	43.349	1,961,400
2013-11-25	58.940	59.010	58.520	58.790	43.541	1,072,900
2013-11-22	58.240	58.890	58.160	58.680	43.460	1,345,800
2013-11-21	57.720	58.290	57.390	58.110	43.038	1,417,200
2013-11-20	57.840	58.460	57.480	57.660	42.704	3,949,800
2013-11-19	59.960	59.960	58.530	58.950	43.660	3,040,300
2013-11-18	60.080	60.650	59.950	60.080	44.497	1,949,400
2013-11-15	60.250	60.440	59.690	59.980	44.423	2,131,900
2013-11-14	59.970	60.140	59.700	59.920	44.378	1,390,100
2013-11-13	58.720	59.880	58.540	59.700	44.215	1,881,300
2013-11-12	59.160	59.340	58.900	58.920	43.638	2,187,100
2013-11-11	59.510	59.960	58.960	59.310	43.926	2,224,700
2013-11-08	59.500	59.760	59.280	59.660	44.186	1,440,500
2013-11-07	60.360	60.380	59.440	59.600	44.141	2,042,800
2013-11-06	59.000	60.970	58.880	60.100	44.511	3,286,600
2013-11-05	61.320	61.750	60.750	60.930	45.126	2,871,800
2013-11-04	60.680	61.940	60.070	61.730	45.719	2,904,100
2013-11-01	60.050	60.680	59.500	59.940	44.393	2,066,600
2013-10-31	60.320	60.330	59.500	59.740	44.245	2,419,500
2013-10-30	60.880	61.050	60.090	60.270	44.637	1,545,800
2013-10-29	60.940	61.000	60.190	60.910	45.111	1,199,800
2013-10-28	60.880	61.260	60.520	60.800	45.030	1,214,200
2013-10-25	61.400	61.400	60.120	60.760	45.000	2,152,900
2013-10-24	60.750	61.670	59.880	61.120	45.267	1,826,200
2013-10-23	60.560	61.020	60.510	60.900	45.104	786,100
2013-10-22	60.680	61.090	60.240	60.720	44.971	1,109,100
2013-10-21	60.330	60.610	60.050	60.560	44.852	933,200
2013-10-18	59.580	60.500	59.500	60.210	44.593	1,534,000
2013-10-17	58.920	59.770	58.660	59.510	44.075	1,250,300
2013-10-16	58.880	59.900	58.780	58.990	43.689	1,324,500
2013-10-15	59.030	59.430	58.450	58.770	43.526	1,546,000
2013-10-14	58.750	59.610	58.700	59.460	44.037	824,200
2013-10-11	58.270	58.970	58.220	58.900	43.623	928,400
2013-10-10	58.420	58.810	57.930	58.550	43.364	1,331,100
2013-10-09	57.760	58.130	57.370	58.000	42.956	1,316,400
2013-10-08	58.110	58.170	57.680	57.780	42.793	1,357,700
2013-10-07	57.470	58.610	57.100	58.290	43.171	1,730,300
2013-10-04	57.830	58.550	57.510	58.480	43.312	1,090,600
2013-10-03	58.820	58.980	57.350	57.760	42.778	2,116,200
2013-10-02	59.440	59.540	58.860	59.120	43.786	1,613,800
2013-10-01	59.710	60.120	59.480	59.860	44.334	1,329,900
2013-09-30	59.560	59.850	58.700	59.590	44.134	2,057,200
2013-09-27	60.830	60.970	60.380	60.450	44.771	1,066,100
2013-09-26	61.230	61.500	60.460	60.920	45.119	1,333,300
2013-09-25	61.670	61.750	60.870	60.970	45.156	1,466,100
2013-09-24	61.570	62.140	61.550	61.710	45.704	1,229,000
2013-09-23	61.870	61.980	61.030	61.640	45.652	1,457,600
2013-09-20	61.670	62.460	61.450	62.090	45.985	2,808,400
2013-09-19	61.840	62.250	61.600	61.620	45.637	1,267,100
2013-09-18	60.570	62.090	60.400	61.800	45.771	1,680,400
2013-09-17	59.940	60.770	59.720	60.390	44.726	1,357,600
2013-09-16	59.770	60.320	59.690	60.030	44.460	1,015,400
2013-09-13	59.760	59.890	58.670	59.130	43.793	1,040,400
2013-09-12	59.850	60.050	59.370	59.630	44.163	1,405,900
2013-09-11	59.330	60.240	59.010	60.000	44.437	1,645,700

← NewerPage 55 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.