C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	70.050	70.870	69.950	70.480	49.112	1,205,800
2010-10-28	71.050	71.330	69.870	70.180	48.903	1,899,400
2010-10-27	69.580	71.710	69.150	71.490	49.816	1,570,600
2010-10-26	72.440	73.130	71.830	71.980	50.158	1,699,100
2010-10-25	72.720	73.320	72.620	72.780	50.715	1,325,800
2010-10-22	72.530	72.550	71.850	72.520	50.534	685,800
2010-10-21	72.700	72.720	71.740	72.400	50.450	1,048,100
2010-10-20	71.900	72.830	71.800	72.360	50.422	1,216,600
2010-10-19	71.290	72.240	70.960	71.700	49.962	2,100,300
2010-10-18	72.130	72.130	71.440	71.760	50.004	1,089,400
2010-10-15	72.620	72.990	72.190	72.240	50.339	2,495,100
2010-10-14	70.860	72.390	70.860	72.060	50.213	2,683,900
2010-10-13	70.730	72.000	70.700	71.500	49.823	1,427,100
2010-10-12	71.100	71.250	70.210	70.630	49.217	1,232,900
2010-10-11	71.040	71.590	70.550	71.120	49.558	1,159,900
2010-10-08	71.220	71.890	70.550	71.210	49.621	1,696,800
2010-10-07	71.160	71.310	70.530	71.100	49.544	1,475,300
2010-10-06	71.050	71.820	70.990	71.100	49.544	1,919,200
2010-10-05	69.950	72.340	69.950	70.890	49.398	4,105,700
2010-10-04	69.750	69.870	68.740	69.540	48.457	1,530,800
2010-10-01	70.410	70.580	69.140	69.640	48.527	1,964,100
2010-09-30	69.780	70.870	69.420	69.920	48.722	2,352,200
2010-09-29	69.140	69.590	68.560	69.570	48.478	1,467,900
2010-09-28	68.940	69.930	68.410	69.410	48.367	1,846,000
2010-09-27	68.600	69.070	68.280	68.690	47.865	1,022,700
2010-09-24	67.820	68.910	67.780	68.600	47.802	1,499,200
2010-09-23	67.600	68.140	66.760	67.110	46.764	1,262,800
2010-09-22	68.850	69.390	67.730	68.080	47.440	1,556,300
2010-09-21	68.940	69.490	68.690	68.840	47.969	1,298,100
2010-09-20	68.790	69.580	68.660	68.790	47.935	1,153,200
2010-09-17	68.240	68.590	67.860	68.450	47.698	1,536,800
2010-09-16	67.860	68.100	67.510	67.840	47.273	940,700
2010-09-15	67.850	68.380	67.440	68.210	47.530	864,200
2010-09-14	67.710	68.410	67.390	68.000	47.384	2,079,600
2010-09-13	68.060	68.390	67.490	68.000	47.384	1,550,100
2010-09-10	67.920	68.050	67.320	67.500	47.036	1,065,200
2010-09-09	68.120	68.340	67.470	67.690	47.168	1,121,600
2010-09-08	67.290	68.420	67.190	67.670	47.154	1,276,700
2010-09-07	67.450	67.680	66.790	67.060	46.729	1,132,700
2010-09-03	67.940	68.210	67.310	67.560	47.078	1,323,700
2010-09-02	66.630	67.310	66.600	67.230	46.848	973,900
2010-09-01	65.700	66.770	65.210	66.370	46.248	2,064,900
2010-08-31	64.510	65.460	64.390	64.990	45.113	2,367,200
2010-08-30	65.610	65.970	64.870	64.900	45.050	1,082,800
2010-08-27	65.270	66.400	64.610	65.920	45.758	1,415,200
2010-08-26	65.460	66.050	64.890	64.910	45.057	1,615,700
2010-08-25	64.840	65.420	64.680	65.120	45.203	1,914,800
2010-08-24	65.420	65.680	64.630	65.140	45.217	1,932,200
2010-08-23	66.640	67.300	65.830	65.860	45.716	1,398,700
2010-08-20	65.090	66.360	64.620	66.160	45.925	1,917,400
2010-08-19	65.650	65.700	64.240	65.190	45.251	2,001,000
2010-08-18	65.560	66.500	65.190	65.980	45.800	1,196,900
2010-08-17	65.470	66.810	65.090	66.290	46.015	1,771,300
2010-08-16	64.310	65.180	63.820	64.860	45.022	1,129,600
2010-08-13	64.540	64.980	64.300	64.600	44.842	1,390,700
2010-08-12	64.320	65.190	64.070	64.890	45.043	1,492,500
2010-08-11	65.440	65.540	64.210	64.980	45.106	2,375,900
2010-08-10	67.000	67.460	65.720	66.200	45.952	2,405,600
2010-08-09	67.370	68.000	67.230	67.770	47.042	1,148,000
2010-08-06	66.590	67.590	66.310	66.890	46.431	1,757,300

← NewerPage 68 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.