C. H. Robinson Worldwide, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	140.05	143.23	140.03	142.31	142.31	1,419,217
2026-10-21	140.46	142.88	140.15	140.95	140.95	1,044,600
2026-10-20	138.85	141.92	138.40	140.57	140.57	1,222,700
2026-10-19	139.28	140.04	138.07	138.85	138.85	1,228,700
2026-10-16	144.50	146.40	132.93	139.49	139.49	3,653,900
2026-10-15	139.72	144.03	139.25	143.82	143.82	1,554,000
2026-10-14	137.97	139.58	137.53	139.45	139.45	1,918,700
2026-10-13	140.14	140.14	135.66	137.97	137.97	1,959,200
2026-10-12	140.13	141.00	138.60	139.75	139.75	1,277,800
2026-10-09	141.49	144.13	141.18	142.31	142.31	1,888,800
2026-10-08	135.18	142.97	134.08	141.34	141.34	2,456,500
2026-10-07	135.25	136.07	133.00	135.18	135.18	2,510,100
2026-10-06	140.83	141.00	133.31	135.05	135.05	3,955,300
2026-10-05	140.51	144.75	132.05	140.61	140.61	8,657,100
2026-10-02	155.06	158.35	154.29	157.72	157.72	1,599,300
2026-10-01	148.18	153.94	147.76	153.14	153.14	1,487,900
2026-09-30	151.74	151.88	147.79	147.96	147.96	1,038,300
2026-09-29	147.59	149.83	147.21	149.71	149.71	1,060,600
2026-09-28	146.23	148.98	145.02	148.24	148.24	987,100
2026-09-25	145.98	147.55	145.40	147.10	147.10	1,152,000
2026-09-24	148.72	150.37	145.88	146.20	146.20	1,495,900
2026-09-23	149.81	151.40	147.39	149.67	149.67	1,267,300
2026-09-22	153.18	154.12	148.05	149.56	149.56	2,586,900

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2005-10-17	2:1
2000-12-04	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.