Robert Half Inc. (FRA:RHJ)
Germany · Delayed Price · Currency is EUR 26.27
+1.07 (4.25%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:RHJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 4.25% | - |
| Jun 1, 2026 | 24.98 | 25.20 | 24.98 | 25.20 | 25.20 | 4.39% | 15 |
| May 29, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 4.91% | - |
| May 28, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.35% | - |
| May 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.42% | - |
| May 26, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.04% | - |
| May 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.56% | - |
| May 22, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 3.99% | - |
| May 21, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 21.80 | 1.78% | - |
| May 20, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.42 | -1.35% | - |
| May 19, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 21.71 | 1.09% | - |
| May 18, 2026 | 21.34 | 21.98 | 21.34 | 21.98 | 21.48 | 5.12% | 100 |
| May 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.43 | -0.57% | - |
| May 14, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.55 | -4.23% | - |
| May 13, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.46 | -1.48% | - |
| May 12, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 21.78 | -1.81% | - |
| May 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.18 | -1.69% | - |
| May 8, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.56 | 4.91% | - |
| May 7, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.51 | -2.70% | - |
| May 6, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.10 | 1.39% | - |
| May 5, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 21.80 | -1.28% | - |
| May 4, 2026 | 22.75 | 23.00 | 22.60 | 22.60 | 22.08 | -1.91% | 250 |
| Apr 30, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.51 | -0.90% | - |
| Apr 29, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.72 | 5.35% | - |
| Apr 28, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.57 | 2.27% | - |
| Apr 27, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.09 | -8.29% | - |
| Apr 24, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 22.99 | -5.39% | - |
| Apr 23, 2026 | 24.85 | 24.87 | 24.85 | 24.87 | 24.30 | 2.18% | 23 |
| Apr 22, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 23.78 | 3.31% | - |
| Apr 21, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.02 | 2.30% | - |
| Apr 20, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.50 | 3.93% | - |
| Apr 17, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 21.65 | -4.03% | - |
| Apr 16, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.56 | 8.40% | - |
| Apr 15, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.81 | -2.02% | - |
| Apr 14, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.24 | 9.19% | - |
| Apr 13, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.46 | -4.60% | - |
| Apr 10, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.39 | 2.56% | - |
| Apr 9, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 19.89 | -0.78% | - |
| Apr 8, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.04 | -3.75% | - |
| Apr 7, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 20.82 | 0.52% | - |
| Apr 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.72 | -2.75% | - |
| Apr 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.30 | -2.68% | - |
| Mar 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.89 | 4.67% | - |
| Mar 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.91 | -1.83% | - |
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.30 | 3.81% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | - | - |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | -1.87% | - |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.91 | 8.63% | - |
| Mar 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.25 | -3.43% | - |
| Mar 20, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 19.93 | 4.08% | 100 |