Robert Half Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	27.96	28.34	27.56	27.69	27.69	-1.26%	210
Jan 26, 2026	28.37	28.89	27.96	28.04	28.04	-4.29%	226
Jan 23, 2026	28.94	29.30	28.94	29.30	29.30	2.26%	357
Jan 22, 2026	28.51	28.65	28.51	28.65	28.65	1.99%	14
Jan 21, 2026	28.04	28.09	27.98	28.09	28.09	4.23%	85
Jan 20, 2026	28.00	28.07	26.95	26.95	26.95	-4.23%	79
Jan 16, 2026	28.80	28.80	28.03	28.14	28.14	-2.72%	346
Jan 15, 2026	28.86	28.93	28.84	28.93	28.93	2.05%	113
Jan 14, 2026	27.86	28.78	27.86	28.35	28.35	1.81%	239
Jan 13, 2026	28.99	29.12	27.63	27.85	27.85	-4.10%	98
Jan 12, 2026	28.67	29.16	28.67	29.04	29.04	1.21%	214
Jan 9, 2026	28.06	28.75	28.06	28.69	28.69	2.57%	281
Jan 8, 2026	27.30	28.20	27.30	27.97	27.97	1.89%	140
Jan 7, 2026	27.95	27.96	27.33	27.45	27.45	-0.15%	367
Jan 6, 2026	26.50	27.60	26.50	27.49	27.49	3.08%	181
Jan 5, 2026	27.93	28.14	26.67	26.67	26.67	-1.16%	748
Jan 2, 2026	27.13	27.13	26.78	26.98	26.98	-1.42%	29
Dec 31, 2025	27.42	27.42	27.32	27.37	27.37	-0.80%	202
Dec 30, 2025	27.58	27.67	27.58	27.59	27.59	0.12%	103
Dec 29, 2025	27.93	27.93	27.41	27.56	27.56	0.91%	983
Dec 24, 2025	27.69	27.69	27.24	27.31	27.31	0.23%	113
Dec 23, 2025	27.56	28.02	27.16	27.25	27.25	-2.61%	183
Dec 22, 2025	27.99	28.28	27.98	27.98	27.98	-0.19%	110
Dec 19, 2025	28.29	28.34	27.99	28.03	28.03	-1.58%	401
Dec 18, 2025	28.75	28.86	28.42	28.48	28.48	1.32%	1,122
Dec 17, 2025	27.93	28.24	27.93	28.11	28.11	1.16%	116
Dec 16, 2025	27.50	28.02	27.50	27.79	27.79	1.90%	26
Dec 15, 2025	28.28	28.28	27.25	27.27	27.27	-2.08%	188
Dec 12, 2025	27.85	27.85	27.85	27.85	27.85	0.07%	2
Dec 11, 2025	27.42	27.83	27.42	27.83	27.83	3.32%	40
Dec 10, 2025	26.88	27.10	26.88	26.94	26.94	1.14%	109
Dec 9, 2025	26.40	26.90	26.40	26.63	26.63	-1.28%	98
Dec 8, 2025	26.70	27.06	26.52	26.98	26.98	0.07%	30
Dec 5, 2025	26.72	27.06	26.00	26.96	26.96	-0.97%	1,855
Dec 4, 2025	27.70	27.70	26.81	27.22	27.22	-1.58%	66
Dec 3, 2025	27.73	27.91	27.47	27.66	27.66	1.21%	880
Dec 2, 2025	27.43	27.48	27.16	27.33	27.33	-1.29%	32
Dec 1, 2025	26.83	27.69	26.83	27.69	27.69	1.51%	996
Nov 28, 2025	27.10	27.65	27.10	27.27	27.27	-1.22%	3,093
Nov 26, 2025	27.20	27.61	27.20	27.61	27.61	0.13%	6
Nov 25, 2025	26.89	27.57	26.89	27.57	27.57	1.67%	31
Nov 24, 2025	27.39	27.39	27.00	27.12	26.53	-1.66%	48
Nov 21, 2025	25.81	27.64	25.81	27.58	26.98	7.78%	907
Nov 20, 2025	26.02	26.02	25.51	25.59	25.03	-1.59%	137
Nov 19, 2025	26.34	26.41	25.88	26.00	25.44	-1.14%	1,165
Nov 18, 2025	26.33	26.33	25.99	26.30	25.73	-0.57%	18
Nov 17, 2025	26.64	26.77	26.45	26.45	25.88	-1.27%	337
Nov 14, 2025	27.31	27.47	26.62	26.79	26.21	-3.29%	1,311
Nov 13, 2025	27.50	28.15	27.50	27.70	27.10	1.02%	52
Nov 12, 2025	27.95	28.04	27.24	27.42	26.82	-2.01%	91