C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	65.120	65.640	64.930	65.520	46.831	805,900
2012-04-03	65.750	66.030	65.090	65.710	46.966	628,300
2012-04-02	65.410	66.370	65.330	65.910	47.109	1,045,600
2012-03-30	65.010	65.990	64.780	65.490	46.809	1,357,000
2012-03-29	64.820	65.000	64.060	64.760	46.287	1,807,400
2012-03-28	65.520	65.610	64.630	65.110	46.538	719,400
2012-03-27	65.140	65.370	64.640	65.350	46.709	746,100
2012-03-26	65.110	65.290	64.690	65.190	46.595	839,100
2012-03-23	64.680	64.760	63.880	64.420	46.044	606,300
2012-03-22	64.360	64.640	63.620	64.500	46.102	960,500
2012-03-21	64.450	65.090	63.950	65.000	46.459	993,500
2012-03-20	65.380	65.460	64.390	64.500	46.102	1,226,900
2012-03-19	65.660	66.010	65.430	65.620	46.902	813,900
2012-03-16	65.140	65.860	64.970	65.670	46.938	1,740,700
2012-03-15	65.320	65.510	64.900	65.350	46.709	2,096,600
2012-03-14	66.390	66.390	65.210	65.350	46.709	1,093,900
2012-03-13	66.350	66.660	65.750	66.400	47.460	1,270,600
2012-03-12	66.620	66.660	65.430	65.940	47.131	723,000
2012-03-09	65.920	66.390	65.310	66.350	47.424	598,700
2012-03-08	65.430	65.930	65.050	65.760	47.002	765,300
2012-03-07	65.130	65.230	64.530	65.060	46.502	739,500
2012-03-06	65.250	65.300	64.680	64.900	46.387	1,030,400
2012-03-05	66.160	66.270	65.370	65.720	46.974	893,400
2012-03-02	66.720	66.930	66.140	66.220	47.331	857,200
2012-03-01	66.330	67.400	66.230	66.850	47.781	1,262,200
2012-02-29	66.570	66.970	66.080	66.170	47.295	1,451,600
2012-02-28	66.990	67.320	66.460	66.940	47.610	1,093,700
2012-02-27	66.860	67.470	66.530	66.930	47.603	1,309,400
2012-02-24	67.800	67.980	67.050	67.210	47.802	1,106,500
2012-02-23	66.160	67.790	66.140	67.500	48.008	1,138,400
2012-02-22	66.200	66.660	65.950	66.240	47.112	1,227,600
2012-02-21	66.380	66.380	65.570	66.120	47.026	1,048,600
2012-02-17	66.050	66.310	65.480	66.110	47.019	1,289,900
2012-02-16	63.840	66.260	63.800	66.200	47.083	1,610,900
2012-02-15	65.550	65.600	63.560	63.590	45.227	1,847,900
2012-02-14	64.450	65.480	64.120	65.480	46.571	1,728,100
2012-02-13	63.770	64.760	63.680	64.750	46.052	1,033,400
2012-02-10	63.260	63.600	62.840	63.500	45.163	1,179,800
2012-02-09	63.840	63.840	63.480	63.650	45.270	1,351,200
2012-02-08	63.990	64.200	63.430	63.600	45.234	1,148,500
2012-02-07	63.980	64.290	63.480	64.090	45.583	944,300
2012-02-06	64.070	64.280	63.880	64.040	45.547	1,242,900
2012-02-03	64.780	65.000	64.290	64.420	45.817	1,369,500
2012-02-02	64.870	65.490	63.990	64.000	45.519	2,778,700
2012-02-01	64.900	65.200	63.370	64.010	45.526	6,750,500
2012-01-31	68.240	68.940	67.400	68.840	48.961	1,783,200
2012-01-30	68.270	68.300	67.750	67.930	48.314	1,187,300
2012-01-27	69.330	69.360	68.210	68.520	48.733	1,456,000
2012-01-26	68.530	69.890	68.300	69.470	49.409	1,599,300
2012-01-25	67.430	68.160	67.000	68.110	48.442	1,294,000
2012-01-24	67.810	67.980	67.240	67.630	48.100	1,338,400
2012-01-23	67.560	68.230	66.790	68.050	48.399	1,278,200
2012-01-20	68.870	68.870	67.360	67.660	48.122	1,405,400
2012-01-19	67.300	68.910	67.280	68.870	48.982	1,257,500
2012-01-18	66.490	67.330	66.270	67.290	47.859	933,300
2012-01-17	67.000	67.200	66.020	66.470	47.275	827,700
2012-01-13	66.370	66.860	65.280	66.730	47.460	1,027,200
2012-01-12	66.680	67.030	66.290	66.340	47.183	1,043,000
2012-01-11	67.250	67.670	65.920	66.520	47.311	1,774,800
2012-01-10	68.390	68.940	67.330	67.370	47.916	1,131,400

← NewerPage 62 of 79 · 4,734 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.