C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	72.320	73.350	72.290	72.430	51.259	1,387,900
2011-10-11	72.690	73.740	72.690	73.350	51.911	677,500
2011-10-10	72.000	73.080	71.910	73.080	51.719	821,900
2011-10-07	71.610	71.840	70.420	70.870	50.155	1,253,200
2011-10-06	70.500	72.150	70.190	71.530	50.622	1,122,600
2011-10-05	68.220	70.970	67.790	70.590	49.957	1,430,600
2011-10-04	65.610	67.970	64.900	67.890	48.046	1,448,400
2011-10-03	67.810	69.550	66.180	66.270	46.900	1,709,100
2011-09-30	67.770	68.860	66.910	68.470	48.457	2,187,600
2011-09-29	68.760	69.480	66.910	68.370	48.386	802,700
2011-09-28	68.920	69.610	67.510	67.530	47.792	692,000
2011-09-27	69.470	70.220	68.590	69.060	48.874	1,025,700
2011-09-26	66.340	68.220	66.000	68.150	48.230	1,131,200
2011-09-23	64.690	66.270	64.390	66.020	46.723	1,306,100
2011-09-22	65.100	66.070	64.310	65.190	46.136	1,924,000
2011-09-21	69.150	69.150	66.460	66.460	47.034	1,118,200
2011-09-20	70.410	70.550	69.090	69.140	48.931	1,133,800
2011-09-19	69.530	70.420	68.880	70.040	49.568	872,500
2011-09-16	70.320	70.710	69.290	70.320	49.766	1,727,600
2011-09-15	70.050	70.190	68.990	69.980	49.526	1,076,100
2011-09-14	68.340	70.000	66.870	69.090	48.896	1,293,600
2011-09-13	66.950	68.460	66.810	67.930	48.075	1,215,600
2011-09-12	65.520	66.890	64.940	66.750	47.240	1,330,600
2011-09-09	66.440	67.180	65.940	66.550	47.098	1,437,900
2011-09-08	67.530	68.300	66.900	67.090	47.480	1,139,500
2011-09-07	66.270	68.010	66.180	68.000	48.124	960,200
2011-09-06	65.250	65.540	64.440	65.400	46.284	2,083,400
2011-09-02	68.110	68.350	66.510	66.990	47.409	1,256,800
2011-09-01	70.540	71.370	69.160	69.350	49.080	1,226,800
2011-08-31	71.600	72.190	69.930	70.500	49.894	1,006,600
2011-08-30	70.310	71.810	70.170	71.280	50.240	1,343,700
2011-08-29	68.890	70.500	68.790	70.470	49.669	1,291,600
2011-08-26	66.090	68.110	64.580	67.990	47.921	1,391,400
2011-08-25	67.720	68.210	66.070	66.310	46.737	1,353,800
2011-08-24	66.300	67.590	66.070	67.470	47.555	974,000
2011-08-23	64.610	66.710	64.100	66.510	46.878	1,236,200
2011-08-22	64.990	65.470	64.040	64.530	45.483	1,022,300
2011-08-19	63.390	64.810	63.130	63.670	44.877	1,687,000
2011-08-18	65.560	66.050	63.590	64.240	45.278	1,891,900
2011-08-17	67.610	68.050	66.470	67.200	47.365	1,051,200
2011-08-16	67.930	68.200	66.740	67.480	47.562	1,203,300
2011-08-15	68.500	68.810	67.390	68.490	48.274	1,013,300
2011-08-12	66.430	68.880	66.130	68.400	48.210	2,155,900
2011-08-11	63.270	67.130	63.190	66.080	46.575	1,779,400
2011-08-10	64.180	65.040	62.300	62.950	44.369	4,139,900
2011-08-09	67.390	67.730	63.150	65.000	45.814	6,686,900
2011-08-08	68.160	68.200	64.150	64.260	45.292	2,735,800
2011-08-05	69.120	69.520	66.540	68.130	48.020	2,282,300
2011-08-04	70.490	71.050	68.320	68.340	48.168	1,642,000
2011-08-03	70.660	72.140	70.220	71.510	50.402	1,461,200
2011-08-02	71.270	71.740	70.150	70.410	49.627	1,673,100
2011-08-01	73.180	73.180	70.970	71.690	50.529	1,096,900
2011-07-29	72.220	73.270	71.530	72.310	50.966	1,239,600
2011-07-28	73.610	74.300	72.510	72.710	51.248	2,292,600
2011-07-27	76.820	77.000	73.290	73.880	52.073	3,916,300
2011-07-26	80.930	80.930	79.860	80.250	56.563	1,170,200
2011-07-25	80.060	81.460	79.760	81.210	57.239	1,004,900
2011-07-22	79.710	80.970	79.670	80.430	56.690	870,300
2011-07-21	79.020	80.330	79.020	79.790	56.238	789,500
2011-07-20	79.010	79.170	78.260	78.690	55.463	599,600

← NewerPage 64 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.