C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	78.640	79.450	78.540	79.300	55.893	599,200
2011-07-18	78.310	78.440	77.660	78.070	55.026	866,400
2011-07-15	79.060	79.160	77.780	78.560	55.371	997,600
2011-07-14	79.620	80.020	78.490	78.920	55.625	692,500
2011-07-13	79.990	80.500	79.360	79.600	56.105	626,800
2011-07-12	80.470	80.620	79.430	79.510	56.041	791,000
2011-07-11	80.510	80.930	79.850	80.450	56.704	939,200
2011-07-08	81.070	81.830	81.010	81.480	57.430	827,200
2011-07-07	81.670	82.610	81.340	82.100	57.867	844,700
2011-07-06	80.500	81.450	80.370	81.160	57.204	864,500
2011-07-05	80.800	80.940	80.100	80.470	56.718	833,000
2011-07-01	79.100	80.990	78.840	80.620	56.823	978,600
2011-06-30	78.190	79.690	78.010	78.840	55.569	806,600
2011-06-29	78.280	78.580	77.770	78.090	55.040	656,500
2011-06-28	77.040	78.220	76.830	77.980	54.963	522,100
2011-06-27	75.950	76.990	75.850	76.950	54.237	793,800
2011-06-24	77.330	77.710	76.060	76.090	53.631	989,300
2011-06-23	76.730	77.580	76.170	77.410	54.561	969,000
2011-06-22	77.800	78.380	77.510	77.600	54.695	676,900
2011-06-21	77.670	78.200	77.250	77.960	54.949	612,000
2011-06-20	76.800	77.830	76.650	77.300	54.483	544,200
2011-06-17	77.260	77.470	76.610	76.880	54.187	1,562,300
2011-06-16	76.440	77.000	76.060	76.230	53.729	987,500
2011-06-15	76.620	77.000	76.140	76.440	53.877	951,600
2011-06-14	76.730	77.540	76.490	77.380	54.540	893,200
2011-06-13	75.780	76.390	75.670	76.110	53.645	769,800
2011-06-10	76.310	76.380	75.750	75.830	53.447	640,000
2011-06-09	76.360	76.720	76.070	76.420	53.863	602,900
2011-06-08	76.820	76.980	76.040	76.300	53.779	529,600
2011-06-07	77.140	77.480	76.730	76.830	54.152	657,000
2011-06-06	77.390	77.790	76.900	76.970	54.251	645,600
2011-06-03	78.190	78.250	77.340	77.760	54.808	748,000
2011-06-02	78.380	79.210	78.190	78.860	55.583	753,400
2011-06-01	79.950	80.520	78.220	78.220	55.132	837,600
2011-05-31	80.590	80.900	79.710	80.220	56.337	934,100
2011-05-27	79.960	80.420	79.630	79.920	56.126	591,700
2011-05-26	79.530	80.220	79.010	79.990	56.176	1,018,000
2011-05-25	79.510	79.910	79.100	79.620	55.916	1,005,200
2011-05-24	80.060	80.180	79.220	79.570	55.881	878,900
2011-05-23	79.560	80.160	79.100	79.980	56.169	802,600
2011-05-20	80.730	81.000	80.230	80.570	56.583	773,300
2011-05-19	80.500	81.210	80.120	80.800	56.744	893,000
2011-05-18	79.290	80.460	78.600	80.240	56.351	818,700
2011-05-17	79.480	79.630	78.670	79.220	55.635	1,024,100
2011-05-16	80.300	80.300	79.010	79.800	56.042	958,300
2011-05-13	80.860	80.940	79.440	79.770	56.021	807,600
2011-05-12	80.220	80.820	79.520	80.680	56.660	881,000
2011-05-11	80.860	81.040	80.160	80.430	56.485	1,003,200
2011-05-10	80.590	81.130	80.300	80.950	56.850	754,000
2011-05-09	79.450	80.430	79.260	80.310	56.400	931,500
2011-05-06	80.180	80.360	79.420	79.530	55.853	817,400
2011-05-05	78.570	80.100	78.270	79.260	55.663	1,091,800
2011-05-04	79.200	79.740	78.610	78.850	55.375	1,152,100
2011-05-03	80.200	80.600	79.060	79.390	55.754	1,000,000
2011-05-02	80.770	80.980	79.640	80.150	56.288	941,400
2011-04-29	81.000	81.530	80.100	80.180	56.309	1,741,700
2011-04-28	80.050	81.140	79.950	80.950	56.850	1,300,000
2011-04-27	79.070	80.310	78.680	80.090	56.246	1,643,700
2011-04-26	78.820	79.710	78.640	79.240	55.649	1,391,100
2011-04-25	78.000	78.700	77.590	78.510	55.136	802,500

← NewerPage 65 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.