C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	77.850	78.370	77.460	78.120	54.638	903,600
2011-01-25	77.360	77.880	76.820	77.830	54.435	1,093,800
2011-01-24	77.740	78.120	77.290	77.750	54.379	731,300
2011-01-21	78.050	78.050	77.210	77.620	54.288	1,008,100
2011-01-20	77.820	78.500	77.420	77.800	54.414	1,154,200
2011-01-19	79.010	79.010	77.390	77.720	54.358	1,618,500
2011-01-18	79.060	79.490	78.970	79.330	55.484	924,700
2011-01-14	79.320	79.660	78.820	78.880	55.169	1,479,100
2011-01-13	79.620	79.960	79.120	79.380	55.519	596,800
2011-01-12	79.910	79.950	79.540	79.750	55.778	616,500
2011-01-11	79.710	80.090	78.940	79.510	55.610	764,600
2011-01-10	79.240	79.830	78.700	79.580	55.659	1,533,300
2011-01-07	79.910	80.350	79.160	79.560	55.645	1,782,400
2011-01-06	79.790	80.260	79.190	79.640	55.701	1,618,600
2011-01-05	79.210	80.490	79.160	79.880	55.869	1,984,100
2011-01-04	80.320	80.870	80.050	80.450	56.267	1,758,900
2011-01-03	80.910	82.050	80.910	81.510	57.009	1,718,400
2010-12-31	79.920	80.490	79.640	80.190	56.086	1,182,100
2010-12-30	80.500	80.630	79.730	80.080	56.009	839,700
2010-12-29	80.000	81.020	79.620	80.500	56.302	1,035,400
2010-12-28	79.760	80.230	79.210	79.690	55.736	675,200
2010-12-27	79.500	80.060	79.300	79.760	55.785	536,900
2010-12-23	79.680	80.070	79.520	79.710	55.750	637,700
2010-12-22	79.890	80.240	79.560	79.910	55.890	842,100
2010-12-21	79.280	80.610	79.110	80.030	55.974	959,900
2010-12-20	79.140	79.290	78.250	79.000	55.253	1,301,700
2010-12-17	78.600	79.480	78.110	79.000	55.253	2,765,000
2010-12-16	78.370	79.560	78.110	79.200	55.393	1,195,200
2010-12-15	78.290	79.210	78.210	78.520	54.715	1,169,100
2010-12-14	78.340	78.710	78.020	78.460	54.673	736,300
2010-12-13	78.360	78.490	77.710	78.070	54.401	897,100
2010-12-10	77.950	78.210	77.240	78.120	54.436	1,058,400
2010-12-09	77.330	78.060	77.080	77.760	54.185	1,288,400
2010-12-08	76.440	77.180	76.180	77.150	53.760	1,110,400
2010-12-07	76.460	76.750	76.050	76.430	53.258	1,192,200
2010-12-06	76.320	76.480	75.750	75.940	52.917	1,398,600
2010-12-03	75.650	76.420	75.460	76.350	53.203	751,800
2010-12-02	75.050	75.820	74.850	75.810	52.826	1,385,400
2010-12-01	74.530	75.500	74.270	75.060	52.304	1,414,600
2010-11-30	72.950	74.170	72.870	73.710	51.363	2,224,300
2010-11-29	73.950	74.070	72.940	73.520	51.231	1,544,800
2010-11-26	73.860	74.380	73.700	74.110	51.642	323,300
2010-11-24	72.810	74.580	72.700	74.220	51.718	1,240,600
2010-11-23	72.270	72.400	71.700	72.330	50.401	656,100
2010-11-22	72.440	73.230	72.080	72.880	50.785	718,200
2010-11-19	72.300	72.850	72.070	72.850	50.764	1,095,100
2010-11-18	71.590	72.920	71.320	72.250	50.346	1,185,300
2010-11-17	70.690	71.250	70.290	71.080	49.530	1,130,400
2010-11-16	71.060	71.240	70.160	70.820	49.349	1,110,100
2010-11-15	71.610	72.080	71.240	71.400	49.753	698,100
2010-11-12	71.330	71.700	70.720	71.200	49.614	834,500
2010-11-11	70.310	71.890	70.250	71.800	50.032	1,137,700
2010-11-10	71.370	71.550	70.410	70.690	49.259	1,153,000
2010-11-09	72.170	72.320	70.860	71.190	49.607	779,000
2010-11-08	71.370	72.310	71.320	72.170	50.290	751,600
2010-11-05	72.300	72.460	71.410	71.790	50.025	944,500
2010-11-04	71.180	72.390	70.920	72.250	50.346	1,509,400
2010-11-03	71.050	71.240	69.710	70.540	49.154	1,369,300
2010-11-02	71.040	71.350	70.680	71.090	49.537	693,500
2010-11-01	70.570	71.390	70.290	70.490	49.119	973,100

← NewerPage 67 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.