C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	77.200	78.250	77.190	78.040	54.806	1,089,700
2011-04-20	76.800	77.910	76.470	77.110	54.153	1,037,900
2011-04-19	76.040	76.180	75.530	76.120	53.458	751,200
2011-04-18	76.020	76.060	74.920	75.880	53.289	889,100
2011-04-15	76.150	76.890	75.850	76.640	53.823	1,588,900
2011-04-14	73.940	75.600	73.800	75.390	52.945	1,307,200
2011-04-13	74.650	74.750	73.900	74.370	52.229	738,600
2011-04-12	73.540	74.510	73.450	74.240	52.137	940,300
2011-04-11	74.430	74.590	73.300	73.910	51.906	942,500
2011-04-08	75.000	75.070	73.740	74.280	52.166	950,800
2011-04-07	75.360	75.620	74.280	74.770	52.510	1,120,700
2011-04-06	75.930	76.050	75.080	75.620	53.107	814,100
2011-04-05	75.450	75.920	74.810	75.430	52.973	1,118,400
2011-04-04	75.280	75.810	74.880	75.640	53.121	880,500
2011-04-01	74.550	75.370	74.520	74.900	52.601	1,280,700
2011-03-31	73.070	74.200	72.820	74.130	52.060	1,121,200
2011-03-30	73.420	73.790	73.020	73.110	51.344	920,700
2011-03-29	72.600	73.290	72.120	73.100	51.337	942,200
2011-03-28	72.490	72.810	72.330	72.650	51.021	1,568,600
2011-03-25	72.510	72.890	71.890	72.520	50.930	1,620,700
2011-03-24	71.720	72.310	71.390	72.200	50.705	1,183,500
2011-03-23	71.440	71.610	70.840	71.420	50.157	1,965,300
2011-03-22	73.050	73.730	70.940	71.550	50.248	3,206,700
2011-03-21	73.550	73.950	73.330	73.670	51.737	844,600
2011-03-18	72.620	73.030	72.270	72.660	51.028	1,377,600
2011-03-17	72.490	72.970	71.340	71.790	50.417	829,100
2011-03-16	71.410	72.060	70.600	71.090	49.925	1,455,000
2011-03-15	70.560	72.130	70.540	71.750	50.389	1,532,000
2011-03-14	72.270	72.510	71.480	72.320	50.789	815,600
2011-03-11	72.560	73.250	71.840	72.750	51.091	606,000
2011-03-10	72.890	73.640	71.720	72.700	51.056	1,185,100
2011-03-09	73.050	73.870	72.580	73.610	51.695	987,600
2011-03-08	72.250	73.680	72.080	73.340	51.505	979,200
2011-03-07	73.280	73.280	70.920	72.220	50.719	1,258,400
2011-03-04	73.640	73.780	72.140	72.840	51.154	1,087,300
2011-03-03	71.950	73.920	71.930	73.860	51.871	1,671,800
2011-03-02	70.530	71.860	70.460	71.410	50.150	1,212,400
2011-03-01	72.660	72.660	70.320	70.870	49.567	1,290,900
2011-02-28	72.710	72.900	72.180	72.390	50.630	1,197,600
2011-02-25	71.980	72.600	71.450	72.550	50.742	1,191,300
2011-02-24	70.920	72.250	70.840	71.810	50.225	1,758,200
2011-02-23	71.730	72.130	70.330	70.700	49.448	1,958,800
2011-02-22	74.450	74.500	71.530	71.710	50.155	2,409,700
2011-02-18	75.010	75.440	74.790	74.990	52.449	1,359,900
2011-02-17	74.640	75.450	74.520	75.010	52.463	758,800
2011-02-16	74.100	75.510	73.880	74.920	52.400	929,700
2011-02-15	73.940	74.370	73.530	74.050	51.791	1,098,500
2011-02-14	75.080	75.470	73.870	73.910	51.693	1,348,800
2011-02-11	74.110	75.370	73.900	75.070	52.505	1,527,000
2011-02-10	73.350	74.750	73.350	74.600	52.176	1,004,800
2011-02-09	73.310	74.080	73.080	73.920	51.700	816,100
2011-02-08	74.020	74.080	73.010	73.570	51.456	1,389,700
2011-02-07	74.050	74.370	73.390	74.110	51.833	1,132,300
2011-02-04	74.400	74.400	73.310	74.060	51.798	1,373,000
2011-02-03	73.600	75.070	73.570	74.440	52.064	2,037,200
2011-02-02	75.200	78.200	73.700	73.740	51.574	5,322,600
2011-02-01	77.430	78.640	77.270	78.200	54.694	1,725,300
2011-01-31	76.110	77.280	75.850	77.090	53.917	1,224,400
2011-01-28	77.980	78.080	75.900	76.030	53.176	1,670,600
2011-01-27	77.850	78.140	77.660	77.740	54.372	1,391,100

← NewerPage 66 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.