C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	57.140	58.570	57.020	58.570	42.338	1,298,100
2012-09-21	57.500	57.830	57.200	57.620	41.652	2,149,100
2012-09-20	57.220	58.000	56.800	57.550	41.601	2,281,900
2012-09-19	56.700	57.480	56.270	57.400	41.493	960,800
2012-09-18	56.540	56.870	55.910	56.520	40.856	921,100
2012-09-17	57.070	57.460	56.710	56.740	41.016	918,700
2012-09-14	56.770	57.490	56.620	57.270	41.399	1,629,900
2012-09-13	57.370	57.620	56.960	57.240	41.377	1,147,900
2012-09-12	57.470	57.820	57.280	57.460	41.536	857,000
2012-09-11	57.360	57.630	57.160	57.470	41.543	1,282,300
2012-09-10	57.440	57.510	57.180	57.340	41.449	1,061,800
2012-09-07	57.290	57.500	56.790	57.450	41.529	1,830,800
2012-09-06	56.770	57.600	56.590	57.060	41.247	1,151,500
2012-09-05	56.380	56.700	55.560	56.370	40.748	1,329,500
2012-09-04	56.680	57.010	56.150	56.630	40.697	1,052,700
2012-08-31	56.770	57.010	56.450	56.610	40.683	889,600
2012-08-30	56.640	56.700	56.230	56.240	40.417	1,014,400
2012-08-29	56.290	57.060	56.170	57.000	40.963	1,000,600
2012-08-28	56.450	56.530	56.000	56.100	40.317	1,153,200
2012-08-27	57.180	57.420	56.290	56.530	40.626	624,100
2012-08-24	56.790	57.340	56.640	57.160	41.078	785,600
2012-08-23	57.250	57.250	56.640	56.810	40.827	796,900
2012-08-22	57.320	57.470	56.760	57.260	41.150	918,600
2012-08-21	57.400	57.830	57.240	57.410	41.258	1,740,200
2012-08-20	57.010	57.600	56.750	57.440	41.280	1,089,300
2012-08-17	56.920	57.080	56.380	57.040	40.992	1,344,300
2012-08-16	56.130	57.200	55.800	56.670	40.726	1,620,900
2012-08-15	55.050	55.940	55.020	55.900	40.173	773,000
2012-08-14	54.900	55.510	54.570	55.220	39.684	1,327,800
2012-08-13	54.070	54.790	54.030	54.610	39.246	1,029,500
2012-08-10	53.760	54.340	53.600	54.230	38.973	688,000
2012-08-09	53.910	54.020	53.660	53.800	38.664	992,600
2012-08-08	53.500	54.030	53.230	53.900	38.736	1,360,000
2012-08-07	54.000	54.110	53.660	53.740	38.621	1,084,700
2012-08-06	54.010	54.040	53.540	53.630	38.542	1,050,900
2012-08-03	54.070	54.270	53.540	53.600	38.520	1,459,700
2012-08-02	52.730	53.250	51.970	53.140	38.189	1,429,200
2012-08-01	52.980	53.190	51.920	52.850	37.981	1,288,900
2012-07-31	52.960	53.430	52.800	52.850	37.981	1,016,900
2012-07-30	53.200	53.660	53.070	53.250	38.268	1,171,300
2012-07-27	52.730	53.660	52.730	53.350	38.340	1,735,200
2012-07-26	52.910	53.560	51.810	52.240	37.543	2,146,600
2012-07-25	54.010	54.190	50.810	52.230	37.535	6,557,600
2012-07-24	56.290	56.580	55.610	56.250	40.424	1,415,300
2012-07-23	55.970	56.690	55.500	56.580	40.662	1,350,800
2012-07-20	59.490	59.490	56.860	56.960	40.935	2,106,800
2012-07-19	59.390	59.810	59.050	59.530	42.782	856,200
2012-07-18	57.860	59.450	57.840	59.240	42.573	1,334,500
2012-07-17	57.950	57.990	56.830	57.950	41.646	1,556,100
2012-07-16	60.170	60.280	58.850	58.920	42.343	1,059,000
2012-07-13	59.110	60.480	59.110	60.300	43.335	1,565,300
2012-07-12	59.180	59.430	58.500	58.950	42.365	883,200
2012-07-11	59.850	60.220	58.990	59.600	42.832	891,100
2012-07-10	60.750	60.940	59.710	59.910	43.055	1,027,700
2012-07-09	60.460	61.110	60.190	60.240	43.292	948,200
2012-07-06	61.170	61.580	60.090	60.510	43.486	938,900
2012-07-05	61.970	61.970	61.190	61.440	44.154	1,183,500
2012-07-03	61.510	61.960	60.350	61.860	44.456	1,644,300
2012-07-02	58.780	61.250	58.010	60.850	43.730	2,851,200
2012-06-29	57.540	58.620	57.430	58.530	42.063	979,000

← NewerPage 60 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.