Robert Half Inc. (FRA:RHJ)
Germany · Delayed Price · Currency is EUR 21.80
+0.80 (3.81%)
At close: Mar 27, 2026
FRA:RHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 8.63% | - |
| Mar 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Mar 20, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 4.08% | 100 |
| Mar 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Mar 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Mar 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Mar 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | 61 |
| Mar 13, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 1.51% | 61 |
| Mar 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Mar 9, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 0.93% | 600 |
| Mar 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Mar 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Mar 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Mar 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 2, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -3.85% | 500 |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | - |
| Feb 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Feb 25, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | -1.98% | 23 |
| Feb 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.70 | -6.48% | - |
| Feb 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.06 | -4.42% | - |
| Feb 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.04 | 3.67% | - |
| Feb 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.26 | 4.81% | - |
| Feb 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.28 | 0.97% | - |
| Feb 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.09 | -0.96% | - |
| Feb 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.28 | -1.89% | - |
| Feb 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.67 | -6.19% | - |
| Feb 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.04 | -7.38% | - |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.80 | 0.83% | - |
| Feb 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.60 | -7.63% | - |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.55 | -0.76% | - |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.75 | -4.35% | - |
| Feb 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.92 | 5.34% | - |
| Feb 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.55 | -8.39% | - |
| Feb 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.89 | -2.05% | - |
| Feb 2, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 28.48 | 21.67% | 115 |
| Jan 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.41 | 8.11% | 400 |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.65 | -2.63% | - |
| Jan 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.24 | -4.20% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.21 | - | - |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.21 | -1.65% | 100 |
| Jan 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.60 | 1.68% | - |
| Jan 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.21 | 3.48% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.43 | -4.17% | - |
| Jan 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.41 | -0.83% | - |
| Jan 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.60 | -3.97% | - |