C.H. Robinson Worldwide, Inc.

C.H. Robinson Worldwide, Inc. Historical Data

- CAGR 11.90%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1997											-4.55% 5.25	6.48% 5.59		5.25
1998	2.33% 5.72	-0.52% 5.69	14.24% 6.5	-12.00% 5.72	1.05% 5.78	7.61% 6.22	-0.96% 6.16	-18.83% 5	0.60% 5.03	10.34% 5.55	1.62% 5.64	14.89% 6.48	15.92%	5.87
1999	5.56% 6.84	-4.09% 6.56	-3.05% 6.36	17.61% 7.48	8.02% 8.08	13.74% 9.19	-3.81% 8.84	-10.86% 7.88	6.85% 8.42	0.36% 8.45	3.20% 8.72	13.99% 9.94	53.40%	6.57
2000	2.31% 10.17	25.37% 12.75	-26.98% 9.31	34.26% 12.5	-10.16% 11.23	10.24% 12.38	28.76% 15.94	-7.15% 14.8	-4.80% 14.09	-2.98% 13.67	3.58% 14.16	11.02% 15.72	58.15%	7.35
2001	-4.77% 14.97	-0.20% 14.94	-8.37% 13.69	-1.17% 13.53	10.35% 14.93	-6.63% 13.94	10.33% 15.38	1.11% 15.55	-6.88% 14.48	-7.53% 13.39	3.81% 13.9	4.03% 14.46	-8.02%	8.22
2002	7.33% 15.52	-6.25% 14.55	15.46% 16.8	-6.37% 15.73	7.69% 16.94	-1.06% 16.76	-10.50% 15	-8.00% 13.8	-2.10% 13.51	9.40% 14.78	3.38% 15.28	2.09% 15.6	7.88%	9.20
2003	-10.19% 14.01	9.56% 15.35	6.51% 16.35	12.54% 18.4	1.25% 18.63	-4.88% 17.72	4.18% 18.46	2.65% 18.95	-1.74% 18.62	5.64% 19.67	0.10% 19.69	-3.76% 18.95	21.47%	10.29
2004	0.00% 18.95	4.54% 19.81	4.75% 20.75	-1.11% 20.52	1.32% 20.79	10.25% 22.92	-4.62% 21.86	-2.42% 21.33	8.72% 23.19	16.30% 26.97	-0.33% 26.88	3.27% 27.76	46.49%	11.51
2005	-7.24% 25.75	6.21% 27.35	-5.81% 25.76	0.16% 25.8	10.78% 28.58	1.82% 29.1	7.49% 31.28	-1.28% 30.88	3.82% 32.06	9.98% 35.26	14.86% 40.5	-8.57% 37.03	33.39%	12.88
2006	9.26% 40.46	10.78% 44.82	9.53% 49.09	-9.66% 44.35	-0.70% 44.04	21.03% 53.3	-14.11% 45.78	0.09% 45.82	-2.71% 44.58	-6.37% 41.74	5.44% 44.01	-7.09% 40.89	10.42%	14.41
2007	30.11% 53.2	-4.21% 50.96	-5.71% 48.05	11.26% 53.46	1.35% 54.18	-3.06% 52.52	-7.37% 48.65	0.80% 49.04	10.71% 54.29	-8.05% 49.92	3.27% 51.55	4.99% 54.12	32.36%	16.12
2008	2.62% 55.54	-8.59% 50.77	7.15% 54.4	15.22% 62.68	2.90% 64.5	-14.98% 54.84	-12.11% 48.2	8.11% 52.11	-2.21% 50.96	1.61% 51.78	-1.35% 51.08	7.73% 55.03	1.68%	18.04
2009	-16.45% 45.98	-10.00% 41.38	10.22% 45.61	16.55% 53.16	-4.40% 50.82	2.62% 52.15	4.56% 54.53	3.17% 56.26	2.65% 57.75	-4.57% 55.11	1.16% 55.75	5.35% 58.73	6.72%	20.19
2010	-3.58% 56.63	-5.83% 53.33	4.73% 55.85	8.00% 60.32	-3.66% 58.11	-4.22% 55.66	17.14% 65.2	-0.32% 64.99	7.59% 69.92	0.80% 70.48	4.58% 73.71	8.79% 80.19	36.54%	22.59
2011	-3.87% 77.09	-6.10% 72.39	2.40% 74.13	8.16% 80.18	0.05% 80.22	-1.72% 78.84	-8.28% 72.31	-2.50% 70.5	-2.88% 68.47	1.40% 69.43	-1.33% 68.51	1.85% 69.78	-12.98%	25.28
2012	-1.35% 68.84	-3.88% 66.17	-1.03% 65.49	-8.78% 59.74	-2.48% 58.26	0.46% 58.53	-9.70% 52.85	7.11% 56.61	3.48% 58.58	2.95% 60.31	2.37% 61.74	2.40% 63.22	-9.40%	28.29
2013	4.63% 66.15	-13.80% 57.02	4.28% 59.46	-0.12% 59.39	-4.53% 56.7	-0.69% 56.31	5.88% 59.62	-4.61% 56.87	4.78% 59.59	0.25% 59.74	-1.82% 58.65	-0.51% 58.35	-7.70%	31.66
2014	0.33% 58.54	-11.41% 51.86	1.02% 52.39	12.43% 58.9	1.63% 59.86	6.57% 63.79	5.75% 67.46	1.19% 68.26	-2.84% 66.32	4.36% 69.21	6.55% 73.74	1.56% 74.89	28.35%	35.43
2015	-4.90% 71.22	4.32% 74.3	-1.45% 73.22	-12.06% 64.39	-4.13% 61.73	1.07% 62.39	12.44% 70.15	-3.88% 67.43	0.52% 67.78	2.36% 69.38	-2.81% 67.43	-8.02% 62.02	-17.19%	39.65
2016	4.43% 64.77	7.81% 69.83	6.30% 74.23	-4.39% 70.97	5.65% 74.98	-0.97% 74.25	-6.24% 69.62	-0.29% 69.42	1.50% 70.46	-3.32% 68.12	9.88% 74.85	-2.12% 73.26	18.12%	44.37
2017	3.82% 76.06	5.67% 80.37	-3.83% 77.29	-5.94% 72.7	-7.83% 67.01	2.49% 68.68	-4.47% 65.61	7.65% 70.63	7.74% 76.1	3.19% 78.53	10.34% 86.65	2.82% 89.09	21.61%	49.65
2018	2.66% 91.46	2.08% 93.36	0.37% 93.71	-1.79% 92.03	-5.47% 87	-3.84% 83.66	10.24% 92.23	4.17% 96.08	1.92% 97.92	-9.08% 89.03	3.71% 92.33	-8.92% 84.09	-5.61%	55.56
2019	3.19% 86.77	4.16% 90.38	-3.75% 86.99	-6.89% 81	-1.69% 79.63	5.93% 84.35	-0.74% 83.73	0.91% 84.49	0.34% 84.78	-10.78% 75.64	1.60% 76.85	1.76% 78.2	-7.00%	62.17
2020	-7.65% 72.22	-4.60% 68.9	-3.92% 66.2	7.10% 70.9	14.43% 81.13	-2.55% 79.06	18.54% 93.72	4.89% 98.3	3.96% 102.19	-13.47% 88.43	6.26% 93.97	-0.11% 93.87	20.04%	69.57
2021	-8.85% 85.56	6.18% 90.85	5.04% 95.43	1.73% 97.08	-0.06% 97.02	-3.45% 93.67	-4.80% 89.17	1.00% 90.06	-3.40% 87	11.48% 96.99	-1.96% 95.09	13.19% 107.63	14.66%	77.85
2022	-2.77% 104.65	-7.62% 96.68	11.41% 107.71	-1.45% 106.15	2.22% 108.51	-6.58% 101.37	9.20% 110.7	3.12% 114.15	-15.63% 96.31	1.46% 97.72	2.56% 100.22	-8.64% 91.56	-14.93%	87.11
2023	9.40% 100.17	-0.21% 99.96	-0.59% 99.37	1.51% 100.87	-6.28% 94.54	-0.20% 94.35	6.18% 100.18	-9.73% 90.43	-4.76% 86.13	-4.99% 81.83	0.27% 82.05	5.29% 86.39	-5.65%	97.48
2024	-2.66% 84.09	-11.90% 74.08	2.78% 76.14	-6.75% 71	21.65% 86.37	2.03% 88.12	1.06% 89.05	16.24% 103.51	6.63% 110.37	-6.64% 103.04	5.81% 109.03		26.21%	109.08

Data Source: Yahoo

Performance

Today’s Low

108.18

Today’s High

109.60

52W Low

65.00

52W High

113.10

Today Open

109.58

Prev. Close

109.08

Volume

576862

C.H. Robinson Worldwide, Inc. historical chart

52-Week Range

65.0 - 113.1

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_368470

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

108.185 - 109.5999

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

CHRW

C.H. Robinson Worldwide, Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	0.62	06 Sep 2024
Cash Dividend	0.61	07 Jun 2024
Cash Dividend	0.61	29 Feb 2024
Cash Dividend	0.61	30 Nov 2023
Cash Dividend	0.61	31 Aug 2023
Cash Dividend	0.61	01 Jun 2023
Cash Dividend	0.61	02 Mar 2023
Cash Dividend	0.61	01 Dec 2022
Cash Dividend	0.55	01 Sep 2022
Cash Dividend	0.55	02 Jun 2022
Cash Dividend	0.55	03 Mar 2022
Cash Dividend	0.55	14 Dec 2021
Cash Dividend	0.55	10 Dec 2021
Cash Dividend	0.51	02 Sep 2021
Cash Dividend	0.51	03 Jun 2021
Cash Dividend	0.51	04 Mar 2021
Cash Dividend	0.51	11 Dec 2020
Cash Dividend	0.51	03 Sep 2020
Cash Dividend	0.51	04 Jun 2020
Cash Dividend	0.51	05 Mar 2020
Cash Dividend	0.51	13 Dec 2019
Cash Dividend	0.50	05 Sep 2019
Cash Dividend	0.50	06 Jun 2019
Cash Dividend	0.50	28 Feb 2019
Cash Dividend	0.50	14 Dec 2018
Cash Dividend	0.46	06 Sep 2018
Cash Dividend	0.46	31 May 2018
Cash Dividend	0.46	01 Mar 2018
Cash Dividend	0.46	15 Dec 2017
Cash Dividend	0.45	30 Aug 2017
Cash Dividend	0.45	31 May 2017
Cash Dividend	0.45	01 Mar 2017
Cash Dividend	0.45	15 Dec 2016
Cash Dividend	0.43	31 Aug 2016
Cash Dividend	0.43	01 Jun 2016
Cash Dividend	0.43	02 Mar 2016
Cash Dividend	0.43	10 Dec 2015
Cash Dividend	0.38	02 Sep 2015
Cash Dividend	0.38	03 Jun 2015
Cash Dividend	0.38	04 Mar 2015
Cash Dividend	0.38	11 Dec 2014
Cash Dividend	0.35	03 Sep 2014
Cash Dividend	0.35	04 Jun 2014
Cash Dividend	0.35	05 Mar 2014
Cash Dividend	0.35	13 Dec 2013
Cash Dividend	0.35	04 Sep 2013
Cash Dividend	0.35	05 Jun 2013
Cash Dividend	0.35	27 Feb 2013
Cash Dividend	0.35	13 Dec 2012
Cash Dividend	0.33	05 Sep 2012
Cash Dividend	0.33	30 May 2012
Cash Dividend	0.33	29 Feb 2012
Cash Dividend	0.33	16 Dec 2011
Cash Dividend	0.29	31 Aug 2011
Cash Dividend	0.29	01 Jun 2011
Cash Dividend	0.29	02 Mar 2011
Cash Dividend	0.29	16 Dec 2010
Cash Dividend	0.29	10 Dec 2010
Cash Dividend	0.25	01 Sep 2010
Cash Dividend	0.25	02 Jun 2010
Cash Dividend	0.25	03 Mar 2010
Cash Dividend	0.25	02 Dec 2009
Cash Dividend	0.24	02 Sep 2009
Cash Dividend	0.24	03 Jun 2009
Cash Dividend	0.24	04 Mar 2009
Cash Dividend	0.24	03 Dec 2008
Cash Dividend	0.22	03 Sep 2008
Cash Dividend	0.22	04 Jun 2008
Cash Dividend	0.22	05 Mar 2008
Cash Dividend	0.22	05 Dec 2007
Cash Dividend	0.18	05 Sep 2007
Cash Dividend	0.18	06 Jun 2007
Cash Dividend	0.18	07 Mar 2007
Cash Dividend	0.18	06 Dec 2006
Cash Dividend	0.13	06 Sep 2006
Cash Dividend	0.13	07 Jun 2006
Cash Dividend	0.13	08 Mar 2006
Cash Dividend	0.13	07 Dec 2005
Cash Dividend	0.08	07 Sep 2005
Cash Dividend	0.08	08 Jun 2005
Cash Dividend	0.08	09 Mar 2005
Cash Dividend	0.08	01 Dec 2004
Cash Dividend	0.06	01 Sep 2004
Cash Dividend	0.06	02 Jun 2004
Cash Dividend	0.06	11 Mar 2004
Cash Dividend	0.06	03 Dec 2003
Cash Dividend	0.04	03 Sep 2003
Cash Dividend	0.04	04 Jun 2003
Cash Dividend	0.04	05 Mar 2003
Cash Dividend	0.04	04 Dec 2002
Cash Dividend	0.03	04 Sep 2002
Cash Dividend	0.03	05 Jun 2002
Cash Dividend	0.03	07 Mar 2002
Cash Dividend	0.03	05 Dec 2001
Cash Dividend	0.03	05 Sep 2001
Cash Dividend	0.03	08 Jun 2001
Cash Dividend	0.03	07 Mar 2001
Cash Dividend	0.03	06 Dec 2000
Cash Dividend	0.02	06 Sep 2000
Cash Dividend	0.02	08 Jun 2000
Cash Dividend	0.02	06 Mar 2000
Cash Dividend	0.02	08 Dec 1999
Cash Dividend	0.02	08 Sep 1999
Cash Dividend	0.02	08 Jun 1999
Cash Dividend	0.02	04 Mar 1999
Cash Dividend	0.02	16 Dec 1998
Cash Dividend	0.01	08 Sep 1998
Cash Dividend	0.01	08 Jun 1998
Cash Dividend	0.01	10 Mar 1998
Cash Dividend	0.01	10 Dec 1997

Data Source: Yahoo

C.H. Robinson Worldwide, Inc. Split History

Bonus	Ratio	Ex Date
Split	2:1	17 Oct 2005
Split	2:1	04 Dec 2000

Data Source: Yahoo

C.H. Robinson Worldwide, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	109.03	109.58	109.60	108.17	-0.05	-0.05%
19 Nov 2024	109.08	109.03	110.19	108.78	-0.91	-0.83%
18 Nov 2024	109.99	110.19	111.07	109.59	-0.20	-0.18%
15 Nov 2024	110.19	111.26	111.51	110.03	-1.29	-1.16%
14 Nov 2024	111.48	111.33	112.24	110.59	-0.20	-0.18%
13 Nov 2024	111.68	109.32	111.76	109.27	2.59	2.37%
12 Nov 2024	109.09	110.52	110.52	108.68	0.06	0.06%
11 Nov 2024	109.03	109.01	110.48	108.94	0.47	0.43%
08 Nov 2024	108.56	107.85	109.34	107.72	0.65	0.60%
07 Nov 2024	107.91	106.66	109.40	106.47	1.49	1.40%
06 Nov 2024	106.42	106.83	107.36	103.50	1.49	1.42%
05 Nov 2024	104.93	102.99	105.02	102.51	2.28	2.22%
04 Nov 2024	102.65	102.27	104.15	101.97	0.83	0.82%
01 Nov 2024	101.82	102.90	103.47	101.57	-1.22	-1.18%
31 Oct 2024	103.04	103.26	108.53	100.44	-6.60	-6.02%
30 Oct 2024	109.64	107.91	109.98	107.28	1.64	1.52%
29 Oct 2024	108.00	109.00	110.30	107.90	-0.94	-0.86%
28 Oct 2024	108.94	108.87	109.12	107.85	0.82	0.76%
25 Oct 2024	108.12	107.34	108.37	106.73	1.39	1.30%
24 Oct 2024	106.73	107.90	108.09	106.34	-1.13	-1.05%
23 Oct 2024	107.86	107.97	108.79	107.72	-0.23	-0.21%
22 Oct 2024	108.09	108.85	108.88	107.56	-0.79	-0.73%
21 Oct 2024	108.88	109.90	109.90	108.46	-1.25	-1.14%
18 Oct 2024	110.13	111.05	111.05	109.27	-0.76	-0.69%
17 Oct 2024	110.89	110.42	111.01	109.67	0.25	0.23%
16 Oct 2024	110.64	111.01	113.10	110.52	1.54	1.41%
15 Oct 2024	109.10	110.35	111.31	108.37	-1.06	-0.96%
14 Oct 2024	110.16	110.59	110.59	108.63	-0.01	-0.01%
11 Oct 2024	110.17	108.58	110.36	108.47	2.13	1.97%
10 Oct 2024	108.04	108.36	108.36	106.55	-0.22	-0.20%
09 Oct 2024	108.26	107.26	108.55	106.21	0.33	0.31%
08 Oct 2024	107.93	106.62	108.39	106.22	1.21	1.13%
07 Oct 2024	106.72	106.85	107.09	106.00	-0.01	-0.01%
04 Oct 2024	106.73	106.85	108.51	105.46	1.23	1.17%
03 Oct 2024	105.50	108.01	108.29	105.27	-2.90	-2.68%
02 Oct 2024	108.40	108.95	109.93	108.23	-1.40	-1.28%
01 Oct 2024	109.80	110.37	110.37	108.37	-0.57	-0.52%
30 Sep 2024	110.37	108.94	110.51	108.52	2.03	1.87%
27 Sep 2024	108.34	108.49	108.69	107.57	0.80	0.74%
26 Sep 2024	107.54	108.56	109.33	107.22	-0.48	-0.44%
25 Sep 2024	108.02	108.87	109.24	107.48	-0.85	-0.78%
24 Sep 2024	108.87	106.26	108.98	105.73	2.42	2.27%
23 Sep 2024	106.45	104.20	106.86	104.06	2.25	2.16%
20 Sep 2024	104.20	102.74	104.59	100.91	0.56	0.54%
19 Sep 2024	103.64	102.99	103.85	102.23	1.60	1.57%
18 Sep 2024	102.04	100.59	103.64	99.99	1.78	1.78%
17 Sep 2024	100.26	100.84	101.42	99.23	-0.05	-0.05%
16 Sep 2024	100.31	100.11	100.68	99.07	0.24	0.24%
13 Sep 2024	100.07	99.73	100.40	97.77	0.61	0.61%
12 Sep 2024	99.46	100.00	100.65	98.39	-0.61	-0.61%
11 Sep 2024	100.07	100.83	100.84	98.95	-1.00	-0.99%
10 Sep 2024	101.07	100.98	101.47	100.16	0.00	0.00%
09 Sep 2024	101.07	100.86	102.56	100.86	0.27	0.27%
06 Sep 2024	100.80	101.87	102.52	99.92	-1.38	-1.35%
05 Sep 2024	102.18	104.21	104.50	101.18	-1.95	-1.87%
04 Sep 2024	104.13	103.63	104.40	103.19	0.52	0.50%
03 Sep 2024	103.61	103.25	104.10	102.50	0.10	0.10%
30 Aug 2024	103.51	103.47	103.87	102.78	0.50	0.49%
29 Aug 2024	103.01	104.24	104.65	102.90	-0.95	-0.91%
28 Aug 2024	103.96	103.55	104.00	102.67	0.36	0.35%
27 Aug 2024	103.60	102.47	103.75	101.87	1.29	1.26%
26 Aug 2024	102.31	102.39	102.67	101.61	0.52	0.51%
23 Aug 2024	101.79	101.23	102.08	101.11	0.46	0.45%
22 Aug 2024	101.33	100.62	101.52	100.57	0.66	0.66%
21 Aug 2024	100.67	99.67	101.00	99.19	1.49	1.50%
20 Aug 2024	99.18	101.00	101.00	99.01	-1.87	-1.85%
19 Aug 2024	101.05	99.21	101.10	98.51	1.83	1.84%
16 Aug 2024	99.22	97.93	99.50	97.20	1.38	1.41%
15 Aug 2024	97.84	98.63	99.98	97.70	0.05	0.05%
14 Aug 2024	97.79	98.26	98.45	97.36	-0.47	-0.48%
13 Aug 2024	98.26	98.05	98.62	96.37	-0.44	-0.45%
12 Aug 2024	98.70	98.26	98.77	97.51	0.19	0.19%
09 Aug 2024	98.51	99.01	99.04	97.88	-0.06	-0.06%
08 Aug 2024	98.57	98.10	99.49	97.21	0.80	0.82%
07 Aug 2024	97.77	99.26	100.27	97.67	-1.41	-1.42%
06 Aug 2024	99.18	98.49	101.41	98.07	0.45	0.46%
05 Aug 2024	98.73	98.00	99.38	96.51	0.10	0.10%
02 Aug 2024	98.63	101.55	102.73	97.79	-3.58	-3.50%
01 Aug 2024	102.21	98.86	105.41	98.28	13.16	14.78%
31 Jul 2024	89.05	89.49	89.98	87.48	-0.29	-0.32%
30 Jul 2024	89.34	89.48	90.19	88.65	0.09	0.10%
29 Jul 2024	89.25	89.59	89.91	88.51	-0.22	-0.25%
26 Jul 2024	89.47	89.58	90.12	88.54	0.06	0.07%
25 Jul 2024	89.41	90.51	91.61	89.27	-0.80	-0.89%
24 Jul 2024	90.21	90.65	91.49	89.65	-0.42	-0.46%
23 Jul 2024	90.63	89.04	91.09	88.60	0.44	0.49%
22 Jul 2024	90.19	90.62	91.36	89.69	1.33	1.50%
19 Jul 2024	88.86	87.63	88.90	86.79	1.46	1.67%
18 Jul 2024	87.40	88.70	89.81	86.96	-1.57	-1.76%
17 Jul 2024	88.97	87.09	89.00	86.54	1.23	1.40%
16 Jul 2024	87.74	87.17	89.11	87.17	0.71	0.82%
15 Jul 2024	87.03	87.10	87.35	86.02	0.27	0.31%
12 Jul 2024	86.76	86.89	87.55	86.22	0.39	0.45%
11 Jul 2024	86.37	85.89	87.13	85.47	0.93	1.09%
10 Jul 2024	85.44	87.01	87.01	84.24	-1.11	-1.28%
09 Jul 2024	86.55	87.67	87.90	86.41	-0.07	-0.08%
08 Jul 2024	86.62	86.70	87.19	85.71	0.13	0.15%
05 Jul 2024	86.49	86.24	87.60	85.51	-1.02	-1.17%
03 Jul 2024	87.51	86.55	87.82	86.40	1.36	1.58%
02 Jul 2024	86.15	86.79	87.30	86.03	-0.66	-0.76%
01 Jul 2024	86.81	88.31	88.88	86.55	-1.31	-1.49%
28 Jun 2024	88.12	88.22	88.65	87.27	0.39	0.44%
27 Jun 2024	87.73	89.12	89.56	87.48	-1.53	-1.71%
26 Jun 2024	89.26	89.00	90.08	88.75	-0.24	-0.27%
25 Jun 2024	89.50	89.02	90.24	88.28	1.01	1.14%
24 Jun 2024	88.49	87.13	89.07	86.65	1.70	1.96%
21 Jun 2024	86.79	87.53	88.24	86.46	-0.70	-0.80%
20 Jun 2024	87.49	85.32	87.67	85.32	1.82	2.12%
18 Jun 2024	85.67	85.95	87.51	85.54	-0.13	-0.15%
17 Jun 2024	85.80	83.60	86.01	83.23	2.20	2.63%
14 Jun 2024	83.60	84.24	84.24	82.16	-0.92	-1.09%
13 Jun 2024	84.52	84.48	84.72	83.41	-0.27	-0.32%
12 Jun 2024	84.79	85.26	86.10	84.37	0.34	0.40%
11 Jun 2024	84.45	84.85	84.95	84.00	-1.14	-1.33%
10 Jun 2024	85.59	86.52	86.77	85.22	-1.39	-1.60%
07 Jun 2024	86.98	86.59	88.61	86.35	-0.85	-0.97%
06 Jun 2024	87.83	88.20	88.34	87.27	0.19	0.22%
05 Jun 2024	87.64	86.25	87.70	85.87	1.65	1.92%
04 Jun 2024	85.99	87.00	87.21	85.81	-1.12	-1.29%
03 Jun 2024	87.11	86.77	87.99	86.66	0.74	0.86%
31 May 2024	86.37	85.20	86.57	84.85	1.48	1.74%
30 May 2024	84.89	84.02	85.16	83.38	0.90	1.07%
29 May 2024	83.99	85.23	85.39	83.91	-2.04	-2.37%
28 May 2024	86.03	86.59	86.74	85.07	-0.69	-0.80%
24 May 2024	86.72	84.79	86.85	84.79	2.12	2.51%
23 May 2024	84.60	84.01	85.59	83.85	0.26	0.31%
22 May 2024	84.34	82.03	84.51	81.39	1.74	2.11%
21 May 2024	82.60	84.29	84.48	82.37	-1.93	-2.28%
20 May 2024	84.53	84.11	84.69	83.45	0.42	0.50%
17 May 2024	84.11	83.22	84.56	83.08	0.96	1.15%
16 May 2024	83.15	83.20	83.46	81.67	-0.20	-0.24%
15 May 2024	83.35	84.23	84.23	82.04	-0.52	-0.62%
14 May 2024	83.87	84.98	86.39	83.86	-0.60	-0.71%
13 May 2024	84.47	82.96	84.68	82.72	1.75	2.12%
10 May 2024	82.72	81.80	82.83	81.36	1.46	1.80%
09 May 2024	81.26	81.23	81.95	80.41	0.29	0.36%
08 May 2024	80.97	79.42	81.04	79.05	1.44	1.81%
07 May 2024	79.53	78.91	79.90	78.16	0.78	0.99%
06 May 2024	78.75	81.93	82.10	78.65	-2.45	-3.02%
03 May 2024	81.20	81.22	81.67	79.88	0.27	0.33%
02 May 2024	80.93	81.00	85.00	79.60	8.84	12.26%
01 May 2024	72.09	70.95	72.83	70.41	1.09	1.54%
30 Apr 2024	71.00	71.55	71.76	70.16	-0.70	-0.98%
29 Apr 2024	71.70	70.28	71.80	70.26	1.48	2.11%
26 Apr 2024	70.22	70.06	70.80	69.69	-0.04	-0.06%
25 Apr 2024	70.26	71.20	71.58	69.70	-0.68	-0.96%
24 Apr 2024	70.94	69.84	70.98	69.66	0.59	0.84%
23 Apr 2024	70.35	70.29	71.61	70.28	-0.41	-0.58%
22 Apr 2024	70.76	71.66	71.89	70.53	-0.46	-0.65%
19 Apr 2024	71.22	70.07	71.55	69.92	1.35	1.93%
18 Apr 2024	69.87	69.25	69.94	68.98	1.06	1.54%
17 Apr 2024	68.81	66.08	68.87	65.00	0.92	1.36%
16 Apr 2024	67.89	68.83	68.83	67.35	-1.12	-1.62%
15 Apr 2024	69.01	70.53	70.76	68.47	-1.47	-2.09%
12 Apr 2024	70.48	71.72	71.72	70.39	-1.67	-2.31%
11 Apr 2024	72.15	72.70	73.53	72.02	0.14	0.19%
10 Apr 2024	72.01	72.20	72.68	71.01	-0.92	-1.26%
09 Apr 2024	72.93	71.54	73.02	71.54	0.87	1.21%
08 Apr 2024	72.06	70.86	72.56	70.80	0.88	1.24%
05 Apr 2024	71.18	71.41	71.97	71.07	-0.50	-0.70%
04 Apr 2024	71.68	71.72	73.00	71.46	-0.09	-0.13%
03 Apr 2024	71.77	72.78	73.13	71.67	-0.45	-0.62%
02 Apr 2024	72.22	73.38	73.40	72.04	-1.12	-1.53%
01 Apr 2024	73.34	74.73	75.19	73.10	-2.80	-3.68%
28 Mar 2024	76.14	75.07	76.28	74.47	1.82	2.45%
27 Mar 2024	74.32	72.42	74.55	72.42	1.49	2.05%
26 Mar 2024	72.83	74.92	75.01	72.82	-1.99	-2.66%
25 Mar 2024	74.82	74.86	74.95	73.89	0.35	0.47%
22 Mar 2024	74.47	75.01	75.33	74.09	0.12	0.16%
21 Mar 2024	74.35	73.82	74.43	72.76	0.40	0.54%
20 Mar 2024	73.95	73.83	73.97	72.92	-0.11	-0.15%
19 Mar 2024	74.06	73.61	74.53	73.00	0.68	0.93%
18 Mar 2024	73.38	74.28	74.40	73.22	-0.56	-0.76%
15 Mar 2024	73.94	74.46	75.87	73.91	-0.96	-1.28%
14 Mar 2024	74.90	74.93	75.10	73.42	-0.41	-0.54%
13 Mar 2024	75.31	75.39	77.42	75.26	-0.37	-0.49%
12 Mar 2024	75.68	74.87	75.92	74.66	0.68	0.91%
11 Mar 2024	75.00	72.82	75.39	72.82	2.55	3.52%
08 Mar 2024	72.45	72.82	73.25	72.29	-0.16	-0.22%
07 Mar 2024	72.61	72.07	72.74	71.54	0.65	0.90%
06 Mar 2024	71.96	72.57	74.32	71.36	2.31	3.32%
05 Mar 2024	69.65	70.08	70.67	69.11	-0.80	-1.14%
04 Mar 2024	70.45	73.80	73.90	70.33	-3.43	-4.64%
01 Mar 2024	73.88	74.65	74.65	72.64	-0.20	-0.27%
29 Feb 2024	74.08	74.44	75.02	73.90	-0.31	-0.42%
28 Feb 2024	74.39	73.93	74.56	73.79	0.17	0.23%
27 Feb 2024	74.22	73.60	74.41	72.91	0.79	1.08%
26 Feb 2024	73.43	73.15	73.88	72.90	0.08	0.11%
23 Feb 2024	73.35	73.91	74.30	72.92	-0.30	-0.41%
22 Feb 2024	73.65	72.03	73.85	72.01	1.15	1.59%
21 Feb 2024	72.50	71.93	72.74	71.42	0.86	1.20%
20 Feb 2024	71.64	72.10	72.60	71.29	-0.61	-0.84%
16 Feb 2024	72.25	73.39	73.48	72.18	-1.45	-1.97%
15 Feb 2024	73.70	73.83	74.22	73.53	-0.14	-0.19%
14 Feb 2024	73.84	74.06	74.26	73.22	-0.25	-0.34%
13 Feb 2024	74.09	74.73	75.05	73.38	-1.67	-2.20%
12 Feb 2024	75.76	74.67	76.39	74.55	1.09	1.46%
09 Feb 2024	74.67	74.85	74.85	73.59	0.01	0.01%
08 Feb 2024	74.66	73.82	74.72	72.06	1.00	1.36%
07 Feb 2024	73.66	74.92	74.97	73.19	-0.86	-1.15%
06 Feb 2024	74.52	74.00	75.82	74.00	0.48	0.65%
05 Feb 2024	74.04	73.39	74.22	72.11	-0.09	-0.12%
02 Feb 2024	74.13	73.13	75.05	72.40	0.63	0.86%
01 Feb 2024	73.50	77.53	79.00	71.57	-10.59	-12.59%
31 Jan 2024	84.09	85.85	85.87	83.97	-1.82	-2.12%
30 Jan 2024	85.91	84.81	86.01	84.13	0.07	0.08%
29 Jan 2024	85.84	87.23	87.50	85.71	-1.55	-1.77%
26 Jan 2024	87.39	87.22	87.68	86.28	0.47	0.54%
25 Jan 2024	86.92	86.03	87.00	85.65	1.35	1.58%
24 Jan 2024	85.57	87.73	87.73	85.42	-1.73	-1.98%
23 Jan 2024	87.30	87.42	88.00	87.25	0.17	0.20%
22 Jan 2024	87.13	86.97	87.68	86.16	0.88	1.02%
19 Jan 2024	86.25	86.03	86.60	84.38	0.68	0.79%
18 Jan 2024	85.57	85.08	85.76	84.79	0.63	0.74%
17 Jan 2024	84.94	85.33	85.83	84.69	-0.87	-1.01%
16 Jan 2024	85.81	86.73	86.73	85.20	-1.06	-1.22%
12 Jan 2024	86.87	87.49	88.34	86.82	-0.13	-0.15%
11 Jan 2024	87.00	87.12	87.49	85.92	-0.19	-0.22%
10 Jan 2024	87.19	86.68	87.43	86.64	0.57	0.66%
09 Jan 2024	86.62	87.03	87.61	86.31	-0.97	-1.11%
08 Jan 2024	87.59	88.37	88.37	86.60	-1.00	-1.13%
05 Jan 2024	88.59	87.85	89.71	87.59	0.38	0.43%
04 Jan 2024	88.21	87.00	88.43	86.91	0.87	1.00%
03 Jan 2024	87.34	87.00	89.71	86.68	0.21	0.24%
02 Jan 2024	87.13	86.43	87.60	86.20	0.74	0.86%
29 Dec 2023	86.39	86.74	87.30	85.93	-0.50	-0.58%
28 Dec 2023	86.89	86.88	87.30	86.47	0.03	0.03%
27 Dec 2023	86.86	87.16	87.41	86.49	-0.39	-0.45%
26 Dec 2023	87.25	87.28	87.99	86.90	-0.02	-0.02%
22 Dec 2023	87.27	85.94	87.62	85.64	1.42	1.65%
21 Dec 2023	85.85	85.71	86.50	85.33	0.61	0.72%
20 Dec 2023	85.24	84.42	86.49	84.09	0.18	0.21%
19 Dec 2023	85.06	84.63	85.53	84.03	0.65	0.77%
18 Dec 2023	84.41	85.52	85.70	84.20	-0.54	-0.64%
15 Dec 2023	84.95	85.26	86.00	84.48	-0.09	-0.11%
14 Dec 2023	85.04	85.63	86.57	84.78	0.19	0.22%
13 Dec 2023	84.85	83.40	84.86	82.40	1.25	1.50%
12 Dec 2023	83.60	84.55	84.55	83.43	-0.82	-0.97%
11 Dec 2023	84.42	84.40	84.89	83.72	-0.08	-0.09%
08 Dec 2023	84.50	86.08	86.24	84.46	-1.52	-1.77%
07 Dec 2023	86.02	85.54	86.76	85.04	0.51	0.60%
06 Dec 2023	85.51	85.22	86.31	85.07	0.44	0.52%
05 Dec 2023	85.07	85.24	85.49	84.45	-0.65	-0.76%
04 Dec 2023	85.72	83.19	85.97	82.99	2.46	2.95%
01 Dec 2023	83.26	82.53	83.76	81.92	1.21	1.47%
30 Nov 2023	82.05	81.06	82.08	80.08	0.48	0.59%
29 Nov 2023	81.57	82.17	83.11	81.38	-0.82	-1.00%
28 Nov 2023	82.39	81.41	82.42	80.79	0.98	1.20%
27 Nov 2023	81.41	82.17	82.17	80.55	-1.10	-1.33%
24 Nov 2023	82.51	82.74	82.74	81.86	-0.23	-0.28%
22 Nov 2023	82.74	82.34	83.04	82.08	0.43	0.52%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	44.03
52-Week Low Change %	0.68%
52-Week High Change	-4.07
52-Week High Change %	-0.04%

Stock Price Average

50 Day Average	107.26
50 Day Average Change	1.77
50 Day Average Change %	0.02%
200 Day Average	89.51
200 Day Average Change	19.52
200 Day Average Change %	0.22%

Share Statistics

Avg Vol (3 month)	1246881
Avg Vol (10 day)	1018340
Shares Out standing	118205000

C.H. Robinson Worldwide, Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Amortization Cash Flow			51469000.0	54674000.0	59416000.0
Amortization Of Intangibles			51469000.0	54674000.0	59416000.0
Beginning Cash Position		447858000.0	243796000.0	257413000.0	217482000.0	174733000.0
Capital Expenditure		-54009000.0	-70922000.0	-128497000.0	-84111000.0	-75235000.0
Cash Dividends Paid		-209956000.0	-277321000.0	-285317000.0	-291569000.0	-292883000.0
Cash Flow From Continuing Financing Activities		-440667000.0	7573000.0	-1619546000.0	-717833000.0	-250558000.0
Cash Flow From Continuing Investing Activities		-271714000.0	-85672000.0	-64918000.0	-82787000.0	-75235000.0
Cash Flow From Continuing Operating Activities		499191000.0	94955000.0	1650171000.0	731946000.0	288485000.0
Change In Account Payable		180272000.0	660028000.0	-307266000.0	-200843000.0	-1134000.0
Change In Accrued Expense		101430000.0	254723000.0	-99049000.0	-171246000.0	88132000.0
Change In Income Tax Payable		51916000.0	72665000.0	-69817000.0	-2284000.0	5219000.0
Change In Other Current Assets			25498000.0	-82754000.0	19255000.0	4765000.0
Change In Other Current Liabilities			-25221000.0	83084000.0	-16500000.0	-4680000.0
Change In Other Working Capital		21980000.0	1598000.0	-6799000.0	16902000.0	20316000.0
Change In Payable		232188000.0	732693000.0	-377083000.0	-203127000.0	4085000.0
Change In Payables And Accrued Expense		333618000.0	987416000.0	-476132000.0	-374373000.0	92217000.0
Change In Prepaid Assets		27237000.0	-43819000.0	-28495000.0	-39048000.0	-6828000.0
Change In Receivables		-517599000.0	-1805273000.0	1120621000.0	675300000.0	-389501000.0
Change In Tax Payable		51916000.0	72665000.0	-69817000.0	-2284000.0	5219000.0
Change In Working Capital		-134764000.0	-859801000.0	609525000.0	281536000.0	-283711000.0
Changes In Account Receivables		-452145000.0	-1547545000.0	923524000.0	607259000.0	-316561000.0
Changes In Cash		-213190000.0	16856000.0	-34293000.0	-68674000.0	-37308000.0
Common Stock Dividend Paid		-209956000.0	-277321000.0	-285317000.0	-291569000.0	-292883000.0
Common Stock Payments		-177514000.0	-581756000.0	-1459900000.0	-63884000.0	0.0
Deferred Income Tax		-32984000.0	-110188000.0	-58566000.0	-37746000.0	-9510000.0
Deferred Tax		-32984000.0	-110188000.0	-58566000.0	-37746000.0	-9510000.0
Depreciation			39790000.0	38102000.0	39569000.0
Depreciation Amortization Depletion		101727000.0	91259000.0	92776000.0	98985000.0	95966000.0
Depreciation And Amortization		101727000.0	91259000.0	92776000.0	98985000.0	95966000.0
Effect Of Exchange Rate Changes		9128000.0	-3239000.0	-5638000.0	-3284000.0	2771000.0
End Cash Position		243796000.0	257413000.0	217482000.0	145524000.0	137425000.0
Excess Tax Benefit From Stock Based Compensation		-17581000.0	-13101000.0	-13662000.0	-11319000.0	-6929000.0
Financing Cash Flow		-440667000.0	7573000.0	-1619546000.0	-717833000.0	-250558000.0
Free Cash Flow		445182000.0	24033000.0	1521674000.0	647835000.0	213250000.0
Income Tax Paid Supplemental Data		93070000.0	227427000.0	429096000.0	155936000.0
Interest Paid Supplemental Data		47518000.0	51367000.0	71563000.0	92571000.0
Investing Cash Flow		-271714000.0	-85672000.0	-64918000.0	-82787000.0	-75235000.0
Issuance Of Debt		1436600000.0	4028000000.0	4700000000.0	3893750000.0	3576500000.0
Long Term Debt Issuance		0.0	300000000.0	200000000.0	0.0
Long Term Debt Payments		0.0	-2048000.0	0.0	0.0	-10000000.0
Net Business Purchase And Sale		-223230000.0	-14750000.0	0.0	0.0
Net Common Stock Issuance		-177514000.0	-581756000.0	-1459900000.0	-63884000.0	0.0
Net Income From Continuing Operations		506421000.0	844245000.0	940524000.0	325129000.0	347357000.0
Net Intangibles Purchase And Sale		-30876000.0	-36725000.0	-66582000.0	-54122000.0	-51158000.0
Net Issuance Payments Of Debt		-143000000.0	822701000.0	54000000.0	-394000000.0	-23000000.0
Net Long Term Debt Issuance		0.0	297952000.0	200000000.0	0.0	-10000000.0
Net Other Financing Charges		-17854000.0	-26720000.0	-28388000.0	-25294000.0	-25442000.0
Net Other Investing Changes	16636000.0	5525000.0
Net PPEPurchase And Sale		-23133000.0	-34197000.0	1664000.0	-28665000.0	-24077000.0
Net Short Term Debt Issuance		-143000000.0	524749000.0	-146000000.0	-394000000.0	-13000000.0
Operating Cash Flow		499191000.0	94955000.0	1650171000.0	731946000.0	288485000.0
Operating Gains Losses					17698000.0	44817000.0
Other Non Cash Items		15096000.0	1915000.0	-6627000.0	5541000.0	13646000.0
Proceeds From Stock Option Exercised		107657000.0	70669000.0	100059000.0	56914000.0	90767000.0
Provisionand Write Offof Assets		17281000.0	10649000.0	-4476000.0	-6047000.0	1740000.0
Purchase Of Business		-223230000.0	-14750000.0	0.0	0.0
Purchase Of Intangibles		-30876000.0	-36725000.0	-66582000.0	-54122000.0	-51158000.0
Purchase Of PPE		-23133000.0	-34197000.0	-61915000.0	-29989000.0	-24077000.0
Repayment Of Debt		-1579600000.0	-3205299000.0	-4646000000.0	-4287750000.0	-3599500000.0
Repurchase Of Capital Stock		-177514000.0	-581756000.0	-1459900000.0	-63884000.0	0.0
Sale Of PPE			0.0	63579000.0	1324000.0	0.0
Short Term Debt Issuance		1436600000.0	3728000000.0	4500000000.0	3893750000.0	3576500000.0
Short Term Debt Payments		-1579600000.0	-3203251000.0	-4646000000.0	-4287750000.0	-3589500000.0
Stock Based Compensation		43995000.0	129977000.0	90677000.0	58169000.0	85109000.0

Holidays

C.H. Robinson Worldwide, Inc. C.H. Robinson Worldwide, Inc.

C.H. Robinson Worldwide, Inc.

C.H. Robinson Worldwide, Inc. Historical Data

- CAGR 11.90%

Data Source: Yahoo

Performance

C.H. Robinson Worldwide, Inc. historical chart

C.H. Robinson Worldwide, Inc. Dividend History

Data Source: Yahoo

C.H. Robinson Worldwide, Inc. Split History

Data Source: Yahoo

C.H. Robinson Worldwide, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

C.H. Robinson Worldwide, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

C.H. Robinson Worldwide, Inc.
C.H. Robinson Worldwide, Inc.