C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	56.750	57.200	56.380	56.500	41.590	1,222,200
2013-06-13	55.840	56.950	55.840	56.720	41.752	1,380,300
2013-06-12	56.760	57.110	55.970	56.020	41.237	857,700
2013-06-11	56.320	56.800	56.240	56.500	41.590	586,100
2013-06-10	56.120	56.810	55.910	56.810	41.819	1,577,100
2013-06-07	56.810	57.550	56.400	57.160	42.076	1,252,400
2013-06-06	56.410	56.690	55.880	56.310	41.450	955,700
2013-06-05	56.140	56.570	55.950	56.260	41.414	1,374,500
2013-06-04	56.970	57.410	56.250	56.500	41.333	1,250,900
2013-06-03	56.730	57.040	56.380	57.040	41.728	1,064,600
2013-05-31	57.060	57.260	56.450	56.700	41.479	2,271,500
2013-05-30	57.810	57.990	57.360	57.470	42.042	998,800
2013-05-29	57.670	58.060	57.440	57.670	42.189	1,423,700
2013-05-28	59.500	59.580	57.700	57.870	42.335	1,418,300
2013-05-24	59.060	59.130	58.120	58.700	42.942	966,300
2013-05-23	58.920	59.500	58.820	59.490	43.520	1,015,000
2013-05-22	59.870	60.100	58.870	59.110	43.242	1,803,000
2013-05-21	58.330	59.970	58.270	59.870	43.798	1,829,400
2013-05-20	58.090	58.470	58.080	58.200	42.576	837,500
2013-05-17	58.290	58.330	57.840	58.320	42.664	965,900
2013-05-16	57.790	58.400	57.510	57.870	42.335	1,205,300
2013-05-15	56.940	57.860	56.800	57.660	42.181	1,089,600
2013-05-14	56.150	56.870	56.050	56.870	41.603	1,030,700
2013-05-13	56.470	56.580	55.800	56.070	41.018	1,728,000
2013-05-10	56.230	57.370	56.060	57.000	41.698	2,383,200
2013-05-09	57.190	57.440	55.730	56.000	40.967	6,167,300
2013-05-08	56.650	57.900	56.110	57.260	41.889	4,612,600
2013-05-07	60.380	61.910	60.250	61.560	45.034	2,060,300
2013-05-06	60.410	60.710	60.320	60.370	44.164	1,633,800
2013-05-03	59.870	60.730	59.840	60.470	44.237	1,430,700
2013-05-02	59.120	59.620	58.960	59.370	43.432	944,600
2013-05-01	59.460	59.950	58.810	58.900	43.088	1,284,900
2013-04-30	58.920	59.400	58.420	59.390	43.447	1,406,900
2013-04-29	58.490	59.020	58.400	58.840	43.044	656,500
2013-04-26	58.080	58.760	58.010	58.440	42.752	1,093,700
2013-04-25	57.940	58.560	57.840	58.200	42.576	925,900
2013-04-24	57.680	58.020	57.480	57.650	42.174	1,296,500
2013-04-23	57.150	57.710	57.140	57.410	41.998	1,199,600
2013-04-22	56.550	57.160	56.020	57.010	41.706	833,900
2013-04-19	56.690	56.770	55.680	56.330	41.208	1,306,900
2013-04-18	56.820	56.830	55.940	56.250	41.150	1,130,000
2013-04-17	56.630	56.840	56.020	56.580	41.391	1,235,400
2013-04-16	56.790	57.210	56.130	57.170	41.823	1,607,300
2013-04-15	58.950	58.950	57.260	57.510	42.072	1,367,500
2013-04-12	59.350	59.960	57.740	59.000	43.162	2,464,700
2013-04-11	60.820	61.110	60.330	60.590	44.325	848,900
2013-04-10	60.430	61.100	60.220	60.690	44.398	1,500,400
2013-04-09	59.870	60.450	59.410	60.260	44.083	1,368,500
2013-04-08	59.100	59.820	58.600	59.810	43.754	1,131,100
2013-04-05	57.940	59.050	57.570	58.980	43.147	1,206,800
2013-04-04	58.420	58.570	58.080	58.500	42.796	1,244,900
2013-04-03	58.590	58.910	58.070	58.140	42.532	1,446,300
2013-04-02	59.000	59.000	58.450	58.640	42.898	1,383,600
2013-04-01	59.500	59.690	58.470	58.600	42.869	1,254,500
2013-03-28	59.040	59.480	58.900	59.460	43.498	1,488,400
2013-03-27	58.620	59.170	58.510	59.150	43.271	1,241,100
2013-03-26	58.510	59.150	58.460	59.010	43.169	1,171,300
2013-03-25	58.250	58.740	57.650	58.570	42.847	1,700,200
2013-03-22	57.650	58.240	57.490	58.100	42.503	1,487,800
2013-03-21	58.470	58.740	57.410	57.440	42.020	1,277,900

← NewerPage 57 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.