Robert Half Inc. (BVMF:R1HI34)
Brazil · Delayed Price · Currency is BRL 166.76
-16.24 (-8.87%)
At close: Feb 3, 2026
Robert Half Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 173.00 | 173.00 | 166.76 | 166.76 | 166.76 | -8.87% | 5 |
| Jan 30, 2026 | 156.26 | 185.86 | 156.26 | 183.00 | 183.00 | 29.93% | 460 |
| Jan 29, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -5.97% | 1 |
| Jan 26, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -1.52% | 1 |
| Jan 22, 2026 | 152.73 | 152.73 | 152.02 | 152.11 | 152.11 | 0.36% | 102 |
| Jan 21, 2026 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | 3.38% | 1 |
| Jan 20, 2026 | 148.00 | 148.00 | 146.60 | 146.60 | 146.60 | -3.36% | 2 |
| Jan 16, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 1.40% | 1 |
| Jan 13, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -4.59% | 1 |
| Jan 12, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.90% | 1 |
| Jan 9, 2026 | 154.00 | 155.40 | 154.00 | 155.40 | 155.40 | 4.42% | 2 |
| Jan 6, 2026 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | -0.06% | 1 |
| Jan 5, 2026 | 148.91 | 148.91 | 148.91 | 148.91 | 148.91 | 0.64% | 2 |
| Jan 2, 2026 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | -3.29% | 1 |
| Dec 29, 2025 | 154.05 | 154.05 | 153.00 | 153.00 | 153.00 | 0.69% | 29 |
| Dec 26, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -2.22% | 1 |
| Dec 22, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.13% | 1 |
| Dec 19, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 0.16% | 1 |
| Dec 17, 2025 | 156.75 | 156.75 | 154.95 | 154.95 | 154.95 | 3.40% | 2 |
| Dec 12, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | 1.94% | 1 |
| Dec 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.27% | 1 |
| Nov 25, 2025 | 157.52 | 157.52 | 146.61 | 146.61 | 146.61 | 4.88% | 5 |
| Nov 21, 2025 | 139.79 | 139.79 | 139.79 | 139.79 | 137.64 | - | 1 |
| Nov 19, 2025 | 139.79 | 139.79 | 139.79 | 139.79 | 137.64 | -0.84% | 1 |
| Nov 18, 2025 | 140.98 | 140.98 | 140.98 | 140.98 | 138.81 | -3.27% | 1 |
| Nov 12, 2025 | 144.75 | 145.75 | 144.75 | 145.75 | 143.51 | 2.17% | 2 |
| Nov 11, 2025 | 142.66 | 142.66 | 142.66 | 142.66 | 140.47 | 4.51% | 1 |
| Nov 10, 2025 | 139.50 | 139.50 | 136.50 | 136.50 | 134.40 | -2.21% | 4 |
| Nov 6, 2025 | 136.50 | 139.58 | 136.50 | 139.58 | 137.43 | 2.26% | 2 |
| Nov 5, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 134.40 | -2.69% | 1 |
| Nov 4, 2025 | 140.28 | 140.28 | 140.28 | 140.28 | 138.12 | 2.39% | 1 |
| Nov 3, 2025 | 139.00 | 139.00 | 137.00 | 137.00 | 134.89 | -2.66% | 6 |
| Oct 31, 2025 | 142.00 | 142.00 | 140.75 | 140.75 | 138.59 | -2.93% | 9 |
| Oct 30, 2025 | 147.30 | 147.30 | 145.00 | 145.00 | 142.77 | -4.89% | 7 |
| Oct 29, 2025 | 153.60 | 153.60 | 152.45 | 152.45 | 150.11 | -2.07% | 2 |
| Oct 28, 2025 | 155.68 | 155.68 | 155.68 | 155.68 | 153.29 | -0.82% | 1 |
| Oct 27, 2025 | 156.96 | 156.96 | 156.96 | 156.96 | 154.55 | 1.26% | 1 |
| Oct 23, 2025 | 170.32 | 170.32 | 153.75 | 155.00 | 152.62 | -8.09% | 25 |
| Oct 21, 2025 | 168.64 | 168.64 | 168.64 | 168.64 | 166.05 | -1.39% | 1 |
| Oct 20, 2025 | 171.02 | 171.02 | 171.02 | 171.02 | 168.39 | -1.28% | 1 |
| Oct 17, 2025 | 173.23 | 173.23 | 173.23 | 173.23 | 170.57 | -1.19% | 1 |
| Oct 16, 2025 | 175.32 | 175.32 | 175.32 | 175.32 | 172.62 | 0.35% | 1 |
| Oct 15, 2025 | 174.78 | 174.78 | 174.71 | 174.71 | 172.02 | 0.17% | 2 |
| Oct 14, 2025 | 174.42 | 174.42 | 174.42 | 174.42 | 171.74 | -0.33% | 1 |
| Oct 13, 2025 | 171.87 | 175.00 | 171.87 | 175.00 | 172.31 | - | 2 |
| Oct 10, 2025 | 175.23 | 175.23 | 175.00 | 175.00 | 172.31 | -2.49% | 2 |
| Oct 9, 2025 | 178.56 | 179.46 | 178.00 | 179.46 | 176.70 | 0.82% | 3 |
| Oct 7, 2025 | 180.90 | 180.90 | 178.00 | 178.00 | 175.26 | -3.80% | 2 |
| Oct 6, 2025 | 185.04 | 185.04 | 185.04 | 185.04 | 182.20 | -1.63% | 1 |
| Oct 3, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 185.21 | 2.96% | 1 |