C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	56.400	56.890	56.020	56.660	40.719	1,032,600
2012-06-27	56.480	56.970	56.250	56.840	40.848	956,300
2012-06-26	56.540	56.650	55.350	56.260	40.432	1,365,500
2012-06-25	56.800	57.050	56.010	56.340	40.489	1,023,000
2012-06-22	57.570	57.690	56.710	57.370	41.229	1,231,800
2012-06-21	59.480	59.640	57.810	57.830	41.560	1,037,400
2012-06-20	59.930	59.930	58.710	59.310	42.623	800,100
2012-06-19	59.000	59.990	58.950	59.810	42.983	1,021,700
2012-06-18	58.220	59.290	58.110	59.010	42.408	910,100
2012-06-15	58.220	58.630	57.940	58.560	42.084	1,195,000
2012-06-14	57.570	58.240	57.170	58.020	41.696	1,140,500
2012-06-13	57.810	58.480	57.210	57.290	41.172	1,075,100
2012-06-12	57.590	57.970	57.140	57.920	41.625	847,400
2012-06-11	58.350	58.570	57.360	57.450	41.287	656,000
2012-06-08	57.200	58.060	57.100	57.920	41.625	1,126,300
2012-06-07	58.680	59.260	57.490	57.570	41.373	1,206,900
2012-06-06	57.030	58.150	56.870	58.040	41.711	1,300,300
2012-06-05	56.400	57.020	55.880	56.620	40.690	1,644,100
2012-06-04	56.380	57.100	55.890	56.690	40.741	2,952,800
2012-06-01	57.210	58.150	56.820	56.890	40.884	2,531,700
2012-05-31	58.480	58.830	57.300	58.260	41.869	2,165,800
2012-05-30	60.050	60.070	59.080	59.080	42.458	1,384,400
2012-05-29	60.170	61.160	59.970	60.770	43.436	1,181,900
2012-05-25	59.940	60.060	59.300	59.690	42.664	1,308,800
2012-05-24	60.350	60.520	59.370	59.820	42.757	1,239,200
2012-05-23	59.410	60.530	59.070	60.320	43.114	1,500,000
2012-05-22	60.030	60.370	59.460	59.850	42.778	1,045,900
2012-05-21	59.010	59.880	58.750	59.780	42.728	1,539,000
2012-05-18	59.990	60.160	58.750	58.880	42.085	1,521,100
2012-05-17	60.550	60.920	59.640	59.640	42.628	1,205,000
2012-05-16	61.210	61.460	60.580	60.620	43.328	1,196,100
2012-05-15	60.700	61.220	60.200	60.770	43.436	1,041,800
2012-05-14	60.250	60.770	60.100	60.450	43.207	833,700
2012-05-11	60.430	61.130	60.290	60.810	43.464	827,200
2012-05-10	60.950	61.360	60.240	60.520	43.257	802,000
2012-05-09	60.710	60.960	60.000	60.670	43.364	1,360,800
2012-05-08	60.540	61.430	60.230	61.320	43.829	1,558,300
2012-05-07	60.610	61.260	60.250	60.860	43.500	1,063,300
2012-05-04	61.280	61.280	60.240	60.620	43.328	1,401,900
2012-05-03	62.280	62.280	61.270	61.420	43.900	2,245,700
2012-05-02	60.960	62.660	60.510	62.300	44.529	4,082,100
2012-05-01	59.720	61.140	59.220	60.800	43.457	2,219,200
2012-04-30	59.230	60.010	59.110	59.740	42.699	2,222,100
2012-04-27	59.630	59.970	58.910	59.020	42.185	2,633,700
2012-04-26	60.380	60.720	58.730	59.230	42.335	3,176,700
2012-04-25	63.930	64.040	60.000	60.910	43.536	8,985,000
2012-04-24	65.870	66.340	65.530	65.830	47.052	1,185,500
2012-04-23	66.000	66.000	65.150	65.530	46.838	935,900
2012-04-20	65.460	66.750	65.150	66.520	47.545	1,506,600
2012-04-19	66.630	67.310	65.970	66.140	47.274	1,362,200
2012-04-18	66.610	67.000	66.230	66.860	47.788	1,238,400
2012-04-17	64.990	66.270	64.930	66.110	47.252	1,242,000
2012-04-16	64.200	64.960	63.890	64.810	46.323	840,600
2012-04-13	64.200	64.380	63.820	64.130	45.837	914,100
2012-04-12	64.260	64.870	63.950	64.530	46.123	1,642,700
2012-04-11	63.870	64.580	63.470	64.000	45.744	1,145,700
2012-04-10	63.660	63.700	63.090	63.340	45.272	1,479,400
2012-04-09	64.490	64.500	63.500	64.000	45.744	1,025,100
2012-04-05	65.080	65.500	64.970	65.120	46.545	707,400
2012-04-04	65.120	65.640	64.930	65.520	46.831	805,900

← NewerPage 61 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.