Robert Half Inc. (FRA:RHJ)
Germany · Delayed Price · Currency is EUR 23.20
-0.20 (-0.85%)
Last updated: Dec 1, 2025, 8:04 AM CET
Robert Half Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Nov 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Nov 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.09 | 6.31% | - |
| Nov 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.72 | -0.89% | - |
| Nov 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | -1.75% | - |
| Nov 19, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.31 | 1.79% | 42 |
| Nov 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | -1.75% | - |
| Nov 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.31 | -2.56% | - |
| Nov 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.89 | -0.85% | - |
| Nov 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.09 | -0.84% | - |
| Nov 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.28 | 7.21% | 500 |
| Nov 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.72 | -2.63% | - |
| Nov 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.31 | 1.79% | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | 0.90% | - |
| Nov 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.72 | 0.91% | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.52 | - | - |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.52 | -1.79% | 755 |
| Nov 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.91 | -2.61% | - |
| Oct 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.50 | -1.71% | - |
| Oct 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.89 | -5.65% | - |
| Oct 29, 2025 | 24.80 | 24.80 | 24.40 | 24.80 | 24.26 | -2.36% | 1,890 |
| Oct 28, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 24.85 | 1.60% | 4 |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.46 | - | - |
| Oct 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.46 | -0.79% | - |
| Oct 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.65 | -5.26% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.02 | 1.53% | - |
| Oct 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.63 | -2.24% | - |
| Oct 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.22 | -0.74% | - |
| Oct 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.41 | -2.17% | 100 |
| Oct 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.00 | -2.82% | - |
| Oct 15, 2025 | 28.20 | 28.60 | 28.20 | 28.40 | 27.78 | 2.16% | 640 |
| Oct 14, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.20 | -4.14% | 130 |
| Oct 13, 2025 | 27.60 | 29.00 | 27.60 | 29.00 | 28.37 | 1.40% | 1,250 |
| Oct 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.98 | - | - |
| Oct 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.98 | 0.70% | - |
| Oct 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.78 | -2.74% | - |
| Oct 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.57 | -0.68% | - |
| Oct 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.76 | 1.38% | - |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | 1.40% | - |
| Oct 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.98 | - | - |
| Oct 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.98 | -1.38% | - |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | 0.69% | - |
| Sep 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.18 | 1.41% | - |
| Sep 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.78 | -3.40% | - |
| Sep 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.76 | 3.52% | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.78 | -3.40% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.76 | 1.38% | - |
| Sep 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.37 | -2.03% | - |