C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	68.040	68.150	67.260	67.580	48.065	782,500
2012-01-06	67.800	68.360	67.670	67.980	48.349	724,100
2012-01-05	67.710	67.970	66.500	67.810	48.228	1,698,800
2012-01-04	69.700	69.700	68.690	68.720	48.876	864,100
2012-01-03	71.420	71.760	69.700	69.840	49.672	1,119,900
2011-12-30	70.220	70.500	69.750	69.780	49.630	407,200
2011-12-29	69.870	70.130	69.390	70.080	49.843	501,100
2011-12-28	70.820	70.920	69.420	69.550	49.466	614,100
2011-12-27	69.900	71.010	69.630	70.730	50.305	466,200
2011-12-23	69.690	70.110	69.520	70.020	49.800	492,200
2011-12-22	68.780	69.870	68.780	69.360	49.331	877,200
2011-12-21	68.420	68.650	67.590	68.490	48.712	686,000
2011-12-20	66.420	68.320	66.290	68.230	48.527	909,500
2011-12-19	67.090	67.490	65.290	65.440	46.543	623,100
2011-12-16	66.920	68.260	66.390	66.590	47.361	1,260,600
2011-12-15	67.140	67.340	66.390	66.690	47.197	570,500
2011-12-14	66.570	67.020	66.220	66.310	46.928	732,400
2011-12-13	68.190	68.530	66.280	66.700	47.204	733,600
2011-12-12	67.930	68.080	66.920	67.660	47.884	632,600
2011-12-09	67.760	68.760	67.500	68.440	48.436	626,600
2011-12-08	68.510	68.510	67.070	67.250	47.593	776,400
2011-12-07	68.190	69.220	67.810	68.810	48.698	906,900
2011-12-06	70.220	70.220	68.400	68.540	48.506	1,352,200
2011-12-05	68.930	69.500	68.820	69.500	49.186	1,032,300
2011-12-02	67.960	68.890	67.820	67.980	48.110	685,900
2011-12-01	68.280	68.400	67.590	67.650	47.877	822,900
2011-11-30	67.250	68.540	67.120	68.510	48.485	1,757,800
2011-11-29	65.920	67.000	65.540	65.600	46.426	888,400
2011-11-28	65.250	66.540	65.250	65.870	46.617	900,000
2011-11-25	63.390	64.250	63.210	63.630	45.032	600,000
2011-11-23	64.210	64.510	63.430	63.740	45.109	1,001,400
2011-11-22	65.410	65.920	64.650	64.730	45.810	1,175,800
2011-11-21	65.420	66.050	64.740	65.670	46.475	1,204,800
2011-11-18	65.640	66.630	65.540	66.010	46.716	1,258,500
2011-11-17	66.760	67.260	65.380	65.650	46.461	1,494,000
2011-11-16	67.910	68.310	66.850	66.930	47.367	821,600
2011-11-15	68.110	68.930	67.880	68.570	48.528	526,600
2011-11-14	68.450	69.050	67.920	68.270	48.315	426,000
2011-11-11	68.590	69.000	68.300	68.760	48.662	865,900
2011-11-10	68.110	68.420	67.150	67.690	47.905	1,095,300
2011-11-09	68.930	69.050	66.680	67.160	47.530	1,401,800
2011-11-08	69.260	70.560	68.910	70.520	49.908	911,400
2011-11-07	68.420	69.070	67.570	68.850	48.726	1,251,600
2011-11-04	68.470	68.910	67.320	68.720	48.634	1,117,000
2011-11-03	68.410	69.130	67.660	68.950	48.797	1,199,200
2011-11-02	67.880	68.950	67.130	68.170	48.245	1,118,100
2011-11-01	68.210	68.740	66.640	66.980	47.402	1,502,500
2011-10-31	69.800	70.370	69.390	69.430	49.136	1,239,100
2011-10-28	69.950	71.300	69.950	70.400	49.823	1,348,700
2011-10-27	70.000	70.820	69.540	70.260	49.724	1,980,400
2011-10-26	69.700	71.470	67.000	68.750	48.655	4,486,500
2011-10-25	75.740	75.970	74.710	74.880	52.993	1,375,600
2011-10-24	75.200	76.760	75.100	76.350	54.034	1,064,300
2011-10-21	74.330	75.000	73.990	75.000	53.078	912,800
2011-10-20	73.490	73.940	72.150	73.640	52.116	1,014,800
2011-10-19	73.800	74.420	73.010	73.440	51.974	1,053,900
2011-10-18	72.310	74.580	71.750	73.950	52.335	697,800
2011-10-17	73.120	73.420	71.950	72.310	51.175	647,100
2011-10-14	72.880	73.620	72.150	73.500	52.017	658,800
2011-10-13	72.210	72.470	71.500	71.970	50.934	837,000

← NewerPage 63 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.