C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	59.020	59.290	58.610	58.690	42.935	1,396,100
2013-03-19	59.200	59.560	58.650	59.040	43.191	1,352,100
2013-03-18	58.810	59.780	58.610	59.190	43.301	1,273,300
2013-03-15	58.950	59.400	58.430	59.340	43.410	2,334,500
2013-03-14	59.070	59.340	58.420	59.200	43.308	1,222,100
2013-03-13	57.320	59.160	57.130	59.070	43.213	2,100,600
2013-03-12	57.050	57.810	57.050	57.350	41.954	1,944,200
2013-03-11	56.990	57.520	56.950	57.000	41.698	1,552,200
2013-03-08	57.160	57.540	56.960	57.000	41.698	1,882,200
2013-03-07	57.370	57.820	56.790	56.930	41.647	1,503,300
2013-03-06	57.600	57.770	57.150	57.230	41.867	1,390,100
2013-03-05	57.170	57.830	57.070	57.540	42.093	3,039,100
2013-03-04	57.060	57.260	56.270	57.060	41.742	1,839,400
2013-03-01	56.740	57.400	56.610	57.060	41.742	1,566,200
2013-02-28	57.190	57.560	56.900	57.020	41.713	1,993,400
2013-02-27	55.980	57.570	55.980	57.190	41.837	2,017,800
2013-02-26	56.920	57.240	55.810	55.980	40.696	2,095,200
2013-02-25	58.190	58.350	56.730	56.770	41.271	1,302,500
2013-02-22	57.830	58.210	57.710	57.970	42.143	986,800
2013-02-21	58.250	58.310	57.460	57.520	41.816	1,777,800
2013-02-20	58.400	58.900	58.200	58.470	42.506	1,875,200
2013-02-19	57.950	58.510	57.430	58.370	42.434	1,932,200
2013-02-15	57.800	58.310	57.590	57.780	42.005	2,304,000
2013-02-14	58.640	58.780	57.930	58.080	42.223	1,947,200
2013-02-13	59.270	59.350	58.450	58.810	42.754	2,011,400
2013-02-12	59.540	59.560	58.940	59.130	42.986	1,538,000
2013-02-11	59.700	59.900	59.190	59.340	43.139	1,939,400
2013-02-08	59.360	59.980	59.130	59.720	43.415	2,604,200
2013-02-07	60.070	60.500	58.750	59.930	43.568	4,152,700
2013-02-06	61.560	61.970	60.010	60.500	43.982	6,424,400
2013-02-05	66.090	67.380	65.090	67.010	48.715	2,064,200
2013-02-04	65.510	66.930	65.510	66.030	48.002	1,390,800
2013-02-01	66.750	67.110	65.990	66.890	48.628	1,352,400
2013-01-31	66.780	67.080	65.000	66.150	48.090	2,546,200
2013-01-30	67.680	67.840	66.780	67.140	48.809	1,034,200
2013-01-29	67.480	67.930	67.100	67.920	49.376	921,700
2013-01-28	67.530	67.830	66.900	67.510	49.078	1,658,000
2013-01-25	67.280	67.490	66.580	67.190	48.846	733,300
2013-01-24	66.350	67.850	66.120	67.210	48.860	1,637,400
2013-01-23	66.050	66.490	65.650	65.750	47.799	774,000
2013-01-22	65.350	66.290	65.250	66.070	48.031	912,000
2013-01-18	64.800	65.560	64.630	65.510	47.624	1,172,400
2013-01-17	64.870	64.940	64.240	64.880	47.166	871,700
2013-01-16	65.270	65.360	64.050	64.730	47.057	1,596,200
2013-01-15	65.030	65.530	64.510	65.350	47.508	999,600
2013-01-14	64.560	64.990	64.260	64.800	47.108	1,167,000
2013-01-11	64.400	64.640	64.280	64.540	46.919	866,400
2013-01-10	64.590	64.870	64.040	64.380	46.803	1,330,400
2013-01-09	63.190	64.260	63.010	64.210	46.679	1,788,100
2013-01-08	62.810	63.300	61.810	63.210	45.952	1,734,200
2013-01-07	62.510	63.450	62.500	63.150	45.909	1,077,500
2013-01-04	62.150	63.540	62.070	63.040	45.829	1,273,600
2013-01-03	62.540	63.160	61.930	62.340	45.320	2,893,100
2013-01-02	64.110	64.880	61.650	63.160	45.916	3,084,300
2012-12-31	62.180	63.250	62.060	63.220	45.960	727,500
2012-12-28	62.340	62.850	62.150	62.150	45.182	651,200
2012-12-27	62.950	63.120	62.330	62.800	45.654	786,700
2012-12-26	63.540	63.880	62.990	62.990	45.792	524,500
2012-12-24	63.250	63.800	63.180	63.320	46.032	358,400
2012-12-21	63.010	63.980	62.810	63.600	46.236	2,277,800

← NewerPage 58 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.