C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	63.530	63.960	63.330	63.760	46.352	1,039,500
2012-12-19	63.720	64.140	63.390	63.630	46.258	987,400
2012-12-18	62.440	63.930	62.280	63.550	46.199	1,473,300
2012-12-17	61.780	62.190	61.610	62.190	45.211	814,600
2012-12-14	61.730	61.960	61.400	61.520	44.724	886,800
2012-12-13	61.630	62.390	61.270	61.640	44.811	605,400
2012-12-12	62.570	62.650	61.710	61.910	44.753	877,300
2012-12-11	62.470	62.810	61.960	62.260	45.006	1,429,100
2012-12-10	60.760	62.050	60.720	61.940	44.774	1,139,600
2012-12-07	60.780	60.970	60.140	60.600	43.806	783,400
2012-12-06	61.640	61.950	60.420	60.640	43.835	969,300
2012-12-05	61.080	62.100	61.060	61.910	44.753	870,000
2012-12-04	60.980	61.520	60.750	61.020	44.109	797,600
2012-12-03	62.030	62.140	60.680	61.000	44.095	780,600
2012-11-30	62.220	62.370	61.460	61.740	44.630	1,357,400
2012-11-29	61.980	62.570	61.660	61.970	44.796	1,228,300
2012-11-28	60.560	61.910	60.410	61.730	44.623	1,114,200
2012-11-27	61.330	61.770	60.730	60.830	43.972	957,000
2012-11-26	60.790	61.480	60.750	61.480	44.442	702,000
2012-11-23	60.140	60.990	59.960	60.980	44.080	387,000
2012-11-21	60.090	60.410	59.970	60.220	43.531	508,700
2012-11-20	59.580	60.110	59.520	60.070	43.423	628,500
2012-11-19	59.910	60.180	59.280	59.810	43.235	1,080,700
2012-11-16	59.490	59.790	58.630	59.160	42.765	1,065,200
2012-11-15	59.910	60.050	59.340	59.530	43.032	1,007,100
2012-11-14	61.530	61.560	59.680	59.870	43.278	1,457,300
2012-11-13	61.290	62.420	61.240	61.390	44.377	1,224,500
2012-11-12	61.480	61.760	61.140	61.380	44.370	624,700
2012-11-09	61.490	62.190	61.060	61.480	44.442	1,199,700
2012-11-08	61.970	62.480	61.120	61.500	44.456	918,600
2012-11-07	62.050	62.560	61.850	62.220	44.977	1,395,700
2012-11-06	62.160	63.490	62.110	62.920	45.483	1,318,300
2012-11-05	61.580	62.150	61.150	62.030	44.839	809,600
2012-11-02	62.050	62.050	61.370	61.480	44.442	996,900
2012-11-01	60.420	61.860	59.970	61.570	44.507	1,522,400
2012-10-31	59.650	61.140	57.970	60.310	43.596	1,512,100
2012-10-26	59.010	59.620	58.800	59.410	42.946	1,539,100
2012-10-25	57.550	59.360	57.550	59.100	42.721	1,837,000
2012-10-24	58.990	59.800	57.160	57.550	41.601	4,023,000
2012-10-23	60.880	61.290	59.590	60.980	44.080	1,869,600
2012-10-22	60.750	60.880	59.630	59.850	43.264	1,581,900
2012-10-19	61.510	61.580	60.370	60.720	43.893	1,490,200
2012-10-18	61.480	61.680	61.000	61.400	44.384	935,700
2012-10-17	63.000	63.160	61.330	61.690	44.594	1,654,000
2012-10-16	60.910	61.500	60.410	60.900	44.023	1,031,000
2012-10-15	60.140	60.530	59.720	60.360	43.632	768,800
2012-10-12	59.510	60.910	59.490	59.940	43.329	1,574,700
2012-10-11	59.490	59.650	58.860	58.900	42.577	726,400
2012-10-10	59.500	59.950	58.830	59.000	42.649	1,152,700
2012-10-09	59.770	60.440	59.110	59.370	42.917	1,141,800
2012-10-08	60.580	60.840	59.940	59.990	43.365	975,700
2012-10-05	60.150	61.020	60.060	60.310	43.596	998,700
2012-10-04	59.860	60.290	59.340	59.900	43.300	958,900
2012-10-03	58.850	59.890	58.850	59.870	43.278	1,409,200
2012-10-02	59.170	59.330	58.200	58.600	42.360	1,197,000
2012-10-01	58.900	60.320	58.700	59.100	42.721	1,738,600
2012-09-28	59.160	59.160	58.110	58.580	42.346	1,490,000
2012-09-27	59.170	59.400	58.720	59.270	42.844	891,000
2012-09-26	59.670	59.900	58.820	59.060	42.693	1,757,800
2012-09-25	59.140	60.940	58.990	59.040	42.678	3,298,000

← NewerPage 59 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.