C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	58.650	59.320	58.630	59.220	43.860	1,229,300
2013-09-09	57.830	58.440	57.830	58.420	43.267	1,250,300
2013-09-06	58.020	58.170	57.240	57.700	42.734	1,160,000
2013-09-05	57.400	58.110	57.130	57.850	42.845	1,030,600
2013-09-04	57.200	57.590	56.650	57.510	42.593	999,100
2013-09-03	57.460	57.700	57.200	57.450	42.290	1,603,000
2013-08-30	57.620	57.630	56.670	56.870	41.863	1,009,900
2013-08-29	57.510	57.930	57.240	57.430	42.275	968,200
2013-08-28	57.580	57.720	57.050	57.470	42.304	1,184,200
2013-08-27	58.180	58.570	57.330	57.610	42.407	1,234,100
2013-08-26	57.900	60.570	57.900	58.830	43.305	2,684,900
2013-08-23	57.020	57.290	56.820	57.200	42.106	911,300
2013-08-22	56.520	57.220	56.480	56.920	41.899	654,800
2013-08-21	56.410	57.040	56.150	56.600	41.664	909,300
2013-08-20	55.900	56.810	55.670	56.460	41.561	819,000
2013-08-19	56.160	56.300	55.680	56.020	41.237	871,500
2013-08-16	55.750	56.300	55.580	56.130	41.318	934,400
2013-08-15	55.540	56.010	55.260	55.880	41.134	1,151,600
2013-08-14	56.340	56.660	55.590	55.720	41.016	952,300
2013-08-13	57.070	57.170	56.180	56.440	41.546	742,900
2013-08-12	56.590	57.140	56.510	57.060	42.003	906,000
2013-08-09	56.880	56.960	56.450	56.790	41.804	1,088,700
2013-08-08	56.350	56.740	56.020	56.730	41.760	1,372,800
2013-08-07	56.040	56.920	55.600	56.310	41.450	4,337,100
2013-08-06	59.500	60.200	59.270	59.580	43.858	1,623,000
2013-08-05	59.580	59.900	59.100	59.660	43.916	749,800
2013-08-02	60.570	60.660	59.220	59.710	43.953	1,678,400
2013-08-01	60.220	61.350	59.370	61.070	44.954	1,136,400
2013-07-31	59.360	60.270	59.170	59.620	43.887	933,000
2013-07-30	59.250	59.490	58.840	59.200	43.578	625,900
2013-07-29	59.060	59.410	58.870	59.080	43.489	392,900
2013-07-26	58.710	59.440	58.630	59.390	43.718	479,500
2013-07-25	59.260	59.340	58.490	59.180	43.563	828,900
2013-07-24	60.460	60.480	59.280	59.280	43.637	871,700
2013-07-23	60.900	60.900	59.740	59.880	44.078	761,800
2013-07-22	61.120	61.130	60.450	60.540	44.564	758,800
2013-07-19	60.670	60.930	60.420	60.600	44.608	705,600
2013-07-18	60.240	60.820	60.230	60.700	44.682	849,700
2013-07-17	60.530	60.650	59.830	60.050	44.204	794,700
2013-07-16	60.160	60.550	59.950	60.230	44.336	1,509,200
2013-07-15	57.940	60.360	57.870	59.940	44.123	1,900,000
2013-07-12	58.510	58.750	57.560	57.830	42.569	1,361,900
2013-07-11	59.030	59.190	58.660	58.880	43.342	963,400
2013-07-10	58.220	58.720	57.830	58.140	42.798	833,600
2013-07-09	58.170	59.070	58.170	58.390	42.982	779,100
2013-07-08	57.530	58.100	57.350	58.010	42.702	870,100
2013-07-05	56.750	57.410	56.240	57.400	42.253	632,800
2013-07-03	56.190	56.470	55.890	56.370	41.495	458,100
2013-07-02	56.390	56.890	56.110	56.460	41.561	919,900
2013-07-01	56.860	57.000	56.230	56.520	41.605	818,300
2013-06-28	55.550	56.570	55.500	56.310	41.450	2,058,400
2013-06-27	55.430	56.120	55.330	55.730	41.024	1,164,600
2013-06-26	55.320	55.460	54.720	55.120	40.574	1,200,500
2013-06-25	55.080	55.160	54.370	54.700	40.265	1,925,900
2013-06-24	54.560	54.820	53.740	54.330	39.993	2,219,100
2013-06-21	54.780	55.730	54.480	54.790	40.332	5,348,500
2013-06-20	56.120	56.370	55.310	55.420	40.795	1,999,300
2013-06-19	57.400	57.580	56.520	56.530	41.612	1,165,500
2013-06-18	57.180	57.420	56.710	57.330	42.201	1,313,200
2013-06-17	56.960	57.240	56.440	56.900	41.885	1,036,800

← NewerPage 56 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.