C. H. Robinson Worldwide, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	67.100	67.530	66.650	67.350	46.751	1,204,300
2010-08-04	66.560	67.370	66.290	67.220	46.660	1,437,900
2010-08-03	66.070	66.670	65.420	66.430	46.112	1,445,600
2010-08-02	65.350	66.280	65.020	66.220	45.966	1,542,400
2010-07-30	64.100	65.530	63.800	65.200	45.258	1,668,500
2010-07-29	65.150	65.440	63.990	64.630	44.863	2,441,500
2010-07-28	63.950	65.450	63.540	64.870	45.029	8,449,600
2010-07-27	62.170	62.460	61.050	61.200	42.482	2,145,900
2010-07-26	61.050	62.420	61.000	62.100	43.106	2,236,900
2010-07-23	59.290	60.990	58.690	60.880	42.260	2,295,600
2010-07-22	58.190	59.500	58.190	59.400	41.232	2,351,300
2010-07-21	58.690	58.870	57.230	57.610	39.990	1,271,000
2010-07-20	57.520	58.710	57.010	58.650	40.712	1,178,500
2010-07-19	57.550	58.460	57.200	58.250	40.434	1,420,300
2010-07-16	58.510	58.640	57.360	57.450	39.879	1,313,400
2010-07-15	58.650	58.920	57.710	58.580	40.663	1,062,100
2010-07-14	58.250	59.140	58.190	58.750	40.781	1,519,900
2010-07-13	57.700	58.200	57.410	58.010	40.267	1,174,100
2010-07-12	56.790	57.610	56.590	56.960	39.539	758,100
2010-07-09	56.780	57.350	56.680	57.060	39.608	870,300
2010-07-08	56.550	57.050	56.310	56.790	39.421	1,015,600
2010-07-07	55.640	56.620	55.300	56.400	39.150	1,666,900
2010-07-06	55.680	56.020	55.090	55.640	38.622	1,811,400
2010-07-02	55.740	55.980	54.500	55.050	38.213	1,178,800
2010-07-01	55.570	56.270	54.520	55.720	38.678	1,849,500
2010-06-30	55.850	56.940	55.470	55.660	38.636	1,530,900
2010-06-29	56.480	56.630	55.520	55.940	38.830	1,822,000
2010-06-28	57.450	57.620	56.630	56.900	39.497	707,200
2010-06-25	57.080	57.350	56.610	57.230	39.726	1,735,700
2010-06-24	57.140	57.880	56.820	56.990	39.559	1,035,800
2010-06-23	57.580	57.960	57.000	57.460	39.886	791,600
2010-06-22	59.250	59.380	57.380	57.590	39.976	1,150,400
2010-06-21	59.560	59.750	58.680	59.110	41.031	1,172,200
2010-06-18	59.440	59.530	58.870	59.060	40.996	1,470,200
2010-06-17	59.600	59.640	58.470	59.340	41.191	901,300
2010-06-16	59.090	59.600	58.810	59.280	41.149	1,350,600
2010-06-15	58.730	59.420	58.540	59.320	41.177	1,496,100
2010-06-14	58.520	59.270	58.360	58.700	40.746	1,517,600
2010-06-11	56.750	58.250	56.470	58.210	40.406	1,275,200
2010-06-10	56.750	57.700	56.490	57.440	39.872	2,147,800
2010-06-09	54.910	56.250	54.860	55.030	38.199	1,708,800
2010-06-08	54.700	55.090	53.890	54.880	38.095	1,777,200
2010-06-07	55.930	56.180	54.650	54.740	37.998	2,186,900
2010-06-04	57.170	57.230	55.670	55.900	38.803	1,844,200
2010-06-03	58.330	58.720	57.410	58.040	40.288	1,445,800
2010-06-02	56.500	58.120	56.500	58.120	40.344	1,325,300
2010-06-01	57.850	58.360	57.010	57.080	39.448	1,169,300
2010-05-28	58.700	58.730	57.480	58.110	40.160	1,363,500
2010-05-27	58.170	58.730	57.780	58.700	40.568	1,271,000
2010-05-26	57.410	58.310	57.180	57.360	39.642	1,453,100
2010-05-25	56.560	57.490	55.610	57.400	39.669	1,750,000
2010-05-24	57.920	58.380	57.310	57.330	39.621	1,126,800
2010-05-21	56.300	58.240	56.260	58.180	40.209	2,885,300
2010-05-20	58.350	58.790	56.960	57.030	39.414	2,573,200
2010-05-19	59.000	59.710	58.280	59.340	41.010	1,890,100
2010-05-18	60.100	60.620	59.000	59.220	40.927	1,087,900
2010-05-17	59.870	60.350	58.620	59.760	41.300	1,547,800
2010-05-14	59.980	60.250	59.070	59.610	41.197	1,955,900
2010-05-13	60.660	61.370	60.560	60.600	41.881	1,650,700
2010-05-12	60.680	61.500	60.490	61.220	42.309	1,350,000

← NewerPage 69 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.